Canada markets closed

Natural Resource Partners L.P. (NRP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.26-2.04 (-2.14%)
At close: 04:00PM EDT
93.25 -0.01 (-0.01%)
After hours: 06:23PM EDT
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 202495.0095.0093.0293.2693.2620,500
Jul 16, 202496.5796.9095.0095.3095.3037,000
Jul 15, 202497.7998.5095.5595.9995.9937,100
Jul 12, 202498.4998.4996.8997.8497.8423,700
Jul 11, 202494.8097.9194.7697.5497.5429,200
Jul 10, 202494.6395.3794.1994.7894.789,600
Jul 09, 202494.1796.0894.1795.0595.0536,900
Jul 08, 202495.4097.0094.2994.5694.5618,900
Jul 05, 202496.5396.9595.1495.5995.5913,000
Jul 03, 202496.9097.0696.3196.9996.997,800
Jul 02, 202498.6498.6495.3097.4997.4937,400
Jul 01, 202490.4098.7689.8998.5098.5095,100
Jun 28, 202490.1391.1089.5289.6489.6412,100
Jun 27, 202491.9791.9790.0090.1990.198,200
Jun 26, 202489.3990.3188.8989.7589.7516,400
Jun 25, 202494.7094.7089.4589.9989.9945,000
Jun 24, 202492.0793.1692.0792.4092.4011,900
Jun 21, 202492.5094.3491.5492.0792.077,900
Jun 20, 202493.4494.6792.2892.4792.4717,900
Jun 18, 202490.8096.9590.8093.0093.0052,600
Jun 17, 202489.7490.9589.7490.7090.708,300
Jun 14, 202489.7590.4689.0389.5089.5017,000
Jun 13, 202489.6590.2789.5089.7689.7625,100
Jun 12, 202490.2590.2589.5090.0090.0054,700
Jun 11, 202489.7890.0989.2689.7589.7529,600
Jun 10, 202489.4890.0789.0989.3789.376,000
Jun 07, 202489.4089.7488.5889.1089.1015,400
Jun 06, 202489.6989.7289.1989.4589.4510,000
Jun 05, 202490.4890.4889.1689.7189.7110,400
Jun 04, 202490.5090.6389.7589.9689.9621,700
Jun 03, 202490.3591.2190.1891.0091.0025,900
May 31, 202489.9090.3589.5090.3590.3519,400
May 30, 202490.0090.0589.5089.7289.728,700
May 29, 202490.3590.3589.5089.9789.9721,300
May 28, 202490.2290.4689.9190.1390.1360,900
May 24, 202489.3490.3589.1489.5789.5733,300
May 23, 202489.4190.3589.1289.5089.5023,700
May 22, 202489.4390.3589.2989.9289.9215,500
May 21, 202488.8890.1488.8490.0890.086,400
May 20, 202489.7490.5589.5189.9689.9655,500
May 20, 20240.75 Dividend
May 17, 202490.0390.3589.7090.2689.5151,600
May 16, 202490.3590.3589.9190.1689.4117,700
May 15, 202489.1990.0589.1090.0189.2613,200
May 14, 202490.0090.0088.8889.4188.6714,500
May 13, 202489.7790.3589.7790.2789.5222,500
May 10, 202490.0090.2588.0789.8189.0619,400
May 09, 202489.5090.6588.8889.6788.9239,000
May 08, 202489.8390.6589.1689.9389.1839,800
May 07, 202493.0493.0489.7590.3589.6030,100
May 06, 202490.8891.0088.6789.7288.9764,800
May 03, 202490.5190.6590.0090.5189.7610,400
May 02, 202490.1390.8189.5190.0089.2529,100
May 01, 202491.4991.4989.8090.0189.2641,500
Apr 30, 202492.4992.4989.8790.0089.2518,000
Apr 29, 202491.0593.7089.0092.0091.24147,000
Apr 26, 202490.2092.4890.2091.7390.9710,200
Apr 25, 202488.0090.6988.0089.4088.6618,800
Apr 24, 202488.6090.0088.0288.4487.7130,100
Apr 23, 202489.6690.1289.0089.3988.6518,200
Apr 22, 202491.6891.6888.2788.3087.5723,100
Apr 19, 202488.9590.6588.5689.4788.7330,600
Apr 18, 202490.4290.8189.0089.5088.7617,900
Apr 17, 202492.0092.5088.8490.0389.2830,800
Apr 16, 202489.1592.1689.0391.5090.7435,700
Apr 15, 202490.0690.3589.5090.3589.6015,900
Apr 12, 202490.0691.3389.2590.0089.2510,500
Apr 11, 202488.6590.6588.6590.3689.616,400
Apr 10, 202485.5088.5285.5087.5586.8220,800
Apr 09, 202491.4591.4686.1086.4085.6847,000
Apr 08, 202490.0091.7788.9789.9889.2316,800
Apr 05, 202490.0492.4689.5090.7189.9619,700
Apr 04, 202492.0092.5088.9591.5590.7915,800
Apr 03, 202492.7793.9691.1892.2491.4736,500
Apr 02, 202491.4793.7690.0093.7592.9712,400
Apr 01, 202492.8093.4090.3092.6091.8328,700
Mar 28, 202492.4793.0091.0192.0091.2414,700
Mar 27, 202492.1492.9790.2591.7991.0315,600
Mar 26, 202491.2591.7090.2091.7090.946,400
Mar 25, 202490.7092.7290.0291.0890.3217,900
Mar 22, 202493.1493.1689.9591.5690.8012,300
Mar 21, 202490.2093.4190.2092.7591.9827,100
Mar 20, 202487.7889.4586.1589.4588.7112,500
Mar 19, 202485.0287.0585.0287.0586.3315,500
Mar 18, 202486.5588.0685.2085.2584.5432,800
Mar 18, 20242.44 Dividend
Mar 15, 202490.2590.9788.7388.7385.5748,000
Mar 14, 202490.6391.0988.5089.5186.3321,900
Mar 13, 202489.2690.9688.8889.9486.7424,800
Mar 12, 202493.0193.2086.5288.2685.1243,500
Mar 11, 202491.7992.4989.7292.4089.1149,900
Mar 08, 202492.5693.0089.7089.9486.7433,300
Mar 07, 202494.0096.0091.4992.6189.3164,500
Mar 06, 202491.2393.5090.7293.5090.1747,400
Mar 05, 202492.0193.0289.7190.3287.1140,700
Mar 04, 202492.0095.0091.7592.2788.9933,400
Mar 01, 202492.0092.5090.2592.3889.0934,800
Feb 29, 202491.1092.0090.1291.4588.2030,200
Feb 28, 202490.8492.0089.2490.9687.7258,400
Feb 27, 202490.4391.0089.7690.3887.1615,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...