Natural Resource Partners L.P. (NRP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 91.05 | 93.70 | 89.00 | 92.00 | 92.00 | 147,000 |
| Apr 26, 2024 | 90.20 | 92.48 | 90.20 | 91.73 | 91.73 | 10,200 |
| Apr 25, 2024 | 88.00 | 90.69 | 88.00 | 89.40 | 89.40 | 18,800 |
| Apr 24, 2024 | 88.60 | 90.00 | 88.02 | 88.44 | 88.44 | 30,100 |
| Apr 23, 2024 | 89.66 | 90.12 | 89.00 | 89.39 | 89.39 | 18,200 |
| Apr 22, 2024 | 91.68 | 91.68 | 88.27 | 88.30 | 88.30 | 23,100 |
| Apr 19, 2024 | 88.95 | 90.65 | 88.56 | 89.47 | 89.47 | 30,600 |
| Apr 18, 2024 | 90.42 | 90.81 | 89.00 | 89.50 | 89.50 | 17,900 |
| Apr 17, 2024 | 92.00 | 92.50 | 88.84 | 90.03 | 90.03 | 30,800 |
| Apr 16, 2024 | 89.15 | 92.16 | 89.03 | 91.50 | 91.50 | 35,700 |
| Apr 15, 2024 | 90.06 | 90.35 | 89.50 | 90.35 | 90.35 | 15,900 |
| Apr 12, 2024 | 90.06 | 91.33 | 89.25 | 90.00 | 90.00 | 10,500 |
| Apr 11, 2024 | 88.65 | 90.65 | 88.65 | 90.36 | 90.36 | 6,400 |
| Apr 10, 2024 | 85.50 | 88.52 | 85.50 | 87.55 | 87.55 | 20,800 |
| Apr 09, 2024 | 91.45 | 91.46 | 86.10 | 86.40 | 86.40 | 47,000 |
| Apr 08, 2024 | 90.00 | 91.77 | 88.97 | 89.98 | 89.98 | 16,800 |
| Apr 05, 2024 | 90.04 | 92.46 | 89.50 | 90.71 | 90.71 | 19,700 |
| Apr 04, 2024 | 92.00 | 92.50 | 88.95 | 91.55 | 91.55 | 15,800 |
| Apr 03, 2024 | 92.77 | 93.96 | 91.18 | 92.24 | 92.24 | 36,500 |
| Apr 02, 2024 | 91.47 | 93.76 | 90.00 | 93.75 | 93.75 | 12,400 |
| Apr 01, 2024 | 92.80 | 93.40 | 90.30 | 92.60 | 92.60 | 28,700 |
| Mar 28, 2024 | 92.47 | 93.00 | 91.01 | 92.00 | 92.00 | 14,700 |
| Mar 27, 2024 | 92.14 | 92.97 | 90.25 | 91.79 | 91.79 | 15,600 |
| Mar 26, 2024 | 91.25 | 91.70 | 90.20 | 91.70 | 91.70 | 6,400 |
| Mar 25, 2024 | 90.70 | 92.72 | 90.02 | 91.08 | 91.08 | 17,900 |
| Mar 22, 2024 | 93.14 | 93.16 | 89.95 | 91.56 | 91.56 | 12,300 |
| Mar 21, 2024 | 90.20 | 93.41 | 90.20 | 92.75 | 92.75 | 27,100 |
| Mar 20, 2024 | 87.78 | 89.45 | 86.15 | 89.45 | 89.45 | 12,500 |
| Mar 19, 2024 | 85.02 | 87.05 | 85.02 | 87.05 | 87.05 | 15,500 |
| Mar 18, 2024 | 86.55 | 88.06 | 85.20 | 85.25 | 85.25 | 32,800 |
| Mar 18, 2024 | 2.44 Dividend | |||||
| Mar 15, 2024 | 90.25 | 90.97 | 88.73 | 88.73 | 86.29 | 48,000 |
| Mar 14, 2024 | 90.63 | 91.09 | 88.50 | 89.51 | 87.05 | 21,900 |
| Mar 13, 2024 | 89.26 | 90.96 | 88.88 | 89.94 | 87.47 | 24,800 |
| Mar 12, 2024 | 93.01 | 93.20 | 86.52 | 88.26 | 85.83 | 43,500 |
| Mar 11, 2024 | 91.79 | 92.49 | 89.72 | 92.40 | 89.86 | 49,900 |
| Mar 08, 2024 | 92.56 | 93.00 | 89.70 | 89.94 | 87.47 | 33,300 |
| Mar 07, 2024 | 94.00 | 96.00 | 91.49 | 92.61 | 90.06 | 64,500 |
| Mar 06, 2024 | 91.23 | 93.50 | 90.72 | 93.50 | 90.93 | 47,400 |
| Mar 05, 2024 | 92.01 | 93.02 | 89.71 | 90.32 | 87.84 | 40,700 |
| Mar 04, 2024 | 92.00 | 95.00 | 91.75 | 92.27 | 89.73 | 33,400 |
| Mar 01, 2024 | 92.00 | 92.50 | 90.25 | 92.38 | 89.84 | 34,800 |
| Feb 29, 2024 | 91.10 | 92.00 | 90.12 | 91.45 | 88.94 | 30,200 |
| Feb 28, 2024 | 90.84 | 92.00 | 89.24 | 90.96 | 88.46 | 58,400 |
| Feb 27, 2024 | 90.43 | 91.00 | 89.76 | 90.38 | 87.89 | 15,600 |
| Feb 26, 2024 | 88.35 | 90.25 | 88.35 | 90.15 | 87.67 | 20,600 |
| Feb 23, 2024 | 87.06 | 89.50 | 87.06 | 88.35 | 85.92 | 10,000 |
| Feb 22, 2024 | 87.00 | 88.50 | 87.00 | 87.82 | 85.41 | 19,900 |
| Feb 21, 2024 | 83.61 | 87.75 | 83.61 | 87.50 | 85.09 | 28,700 |
| Feb 20, 2024 | 85.10 | 85.75 | 84.07 | 84.11 | 81.80 | 28,800 |
| Feb 16, 2024 | 86.32 | 86.80 | 85.44 | 86.16 | 83.79 | 9,400 |
| Feb 16, 2024 | 0.75 Dividend | |||||
| Feb 15, 2024 | 86.51 | 87.52 | 85.54 | 85.54 | 82.46 | 22,400 |
| Feb 14, 2024 | 86.61 | 87.90 | 85.83 | 86.91 | 83.78 | 12,500 |
| Feb 13, 2024 | 87.62 | 88.99 | 85.72 | 86.83 | 83.70 | 13,400 |
| Feb 12, 2024 | 89.10 | 90.00 | 87.52 | 88.60 | 85.41 | 23,600 |
| Feb 09, 2024 | 89.50 | 89.99 | 88.96 | 89.40 | 86.18 | 7,500 |
| Feb 08, 2024 | 90.01 | 91.20 | 89.05 | 89.75 | 86.52 | 17,500 |
| Feb 07, 2024 | 87.25 | 91.49 | 86.66 | 90.70 | 87.43 | 26,100 |
| Feb 06, 2024 | 95.00 | 95.23 | 86.07 | 87.39 | 84.24 | 59,400 |
| Feb 05, 2024 | 98.25 | 99.68 | 96.03 | 96.51 | 93.03 | 45,300 |
| Feb 02, 2024 | 98.49 | 99.00 | 97.00 | 98.05 | 94.52 | 6,900 |
| Feb 01, 2024 | 98.32 | 100.00 | 97.03 | 98.00 | 94.47 | 18,000 |
| Jan 31, 2024 | 97.99 | 98.97 | 97.25 | 97.25 | 93.75 | 6,100 |
| Jan 30, 2024 | 95.01 | 98.27 | 94.51 | 97.23 | 93.73 | 19,200 |
| Jan 29, 2024 | 97.78 | 98.02 | 95.55 | 96.86 | 93.37 | 23,000 |
| Jan 26, 2024 | 98.07 | 99.00 | 97.23 | 97.23 | 93.73 | 4,100 |
| Jan 25, 2024 | 99.36 | 99.36 | 97.00 | 98.07 | 94.54 | 15,500 |
| Jan 24, 2024 | 97.08 | 99.51 | 97.02 | 98.30 | 94.76 | 9,600 |
| Jan 23, 2024 | 99.63 | 100.00 | 97.00 | 97.82 | 94.30 | 12,800 |
| Jan 22, 2024 | 96.57 | 99.99 | 96.57 | 98.42 | 94.87 | 22,000 |
| Jan 19, 2024 | 97.01 | 99.49 | 94.02 | 96.71 | 93.23 | 43,700 |
| Jan 18, 2024 | 98.02 | 101.94 | 96.02 | 97.37 | 93.86 | 23,300 |
| Jan 17, 2024 | 97.98 | 99.74 | 97.12 | 97.76 | 94.24 | 19,800 |
| Jan 16, 2024 | 101.10 | 101.80 | 97.41 | 98.59 | 95.04 | 22,100 |
| Jan 12, 2024 | 98.15 | 102.00 | 97.08 | 101.16 | 97.52 | 36,900 |
| Jan 11, 2024 | 96.52 | 98.87 | 95.54 | 97.83 | 94.31 | 15,200 |
| Jan 10, 2024 | 97.40 | 99.98 | 95.01 | 97.17 | 93.67 | 29,300 |
| Jan 09, 2024 | 95.56 | 97.69 | 94.08 | 96.00 | 92.54 | 26,600 |
| Jan 08, 2024 | 99.50 | 99.55 | 95.11 | 96.93 | 93.44 | 55,700 |
| Jan 05, 2024 | 93.50 | 98.08 | 91.25 | 98.08 | 94.55 | 44,400 |
| Jan 04, 2024 | 93.07 | 95.39 | 91.00 | 92.44 | 89.11 | 32,200 |
| Jan 03, 2024 | 91.86 | 95.00 | 90.00 | 92.50 | 89.17 | 17,400 |
| Jan 02, 2024 | 92.56 | 93.00 | 88.88 | 91.03 | 87.75 | 15,000 |
| Dec 29, 2023 | 93.11 | 93.11 | 91.99 | 92.56 | 89.23 | 9,900 |
| Dec 28, 2023 | 91.79 | 93.45 | 91.32 | 93.40 | 90.04 | 6,700 |
| Dec 27, 2023 | 91.09 | 93.04 | 90.11 | 92.00 | 88.69 | 6,600 |
| Dec 26, 2023 | 89.24 | 91.25 | 89.24 | 91.09 | 87.81 | 6,900 |
| Dec 22, 2023 | 88.45 | 91.00 | 88.28 | 89.81 | 86.57 | 8,600 |
| Dec 21, 2023 | 90.00 | 91.00 | 87.71 | 88.97 | 85.76 | 17,500 |
| Dec 20, 2023 | 89.10 | 91.02 | 87.89 | 91.02 | 87.74 | 13,000 |
| Dec 19, 2023 | 85.48 | 90.00 | 85.00 | 88.79 | 85.59 | 34,800 |
| Dec 18, 2023 | 82.00 | 85.48 | 82.00 | 85.47 | 82.39 | 31,100 |
| Dec 15, 2023 | 82.48 | 82.48 | 79.00 | 82.29 | 79.33 | 16,800 |
| Dec 14, 2023 | 80.19 | 82.20 | 78.00 | 81.89 | 78.94 | 23,000 |
| Dec 13, 2023 | 78.33 | 79.73 | 77.38 | 79.10 | 76.25 | 12,700 |
| Dec 12, 2023 | 79.54 | 80.21 | 77.15 | 77.50 | 74.71 | 22,700 |
| Dec 11, 2023 | 78.38 | 80.00 | 78.28 | 79.90 | 77.02 | 17,200 |
| Dec 08, 2023 | 79.01 | 80.23 | 77.53 | 78.88 | 76.04 | 5,200 |
| Dec 07, 2023 | 81.36 | 81.36 | 78.65 | 79.34 | 76.48 | 10,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.