Natural Resource Partners L.P. (NRP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2023 | 81.48 | 81.47 | 79.95 | 80.63 | 80.63 | 9,360 |
| Dec 05, 2023 | 80.03 | 82.47 | 79.43 | 80.74 | 80.74 | 13,200 |
| Dec 04, 2023 | 80.48 | 81.67 | 77.51 | 81.50 | 81.50 | 27,200 |
| Dec 01, 2023 | 77.08 | 81.47 | 76.93 | 80.64 | 80.64 | 24,700 |
| Nov 30, 2023 | 77.87 | 77.87 | 76.25 | 76.26 | 76.26 | 4,700 |
| Nov 29, 2023 | 76.74 | 77.16 | 75.33 | 76.95 | 76.95 | 16,300 |
| Nov 28, 2023 | 74.93 | 77.24 | 74.93 | 75.39 | 75.39 | 38,200 |
| Nov 27, 2023 | 78.48 | 78.48 | 76.50 | 76.50 | 76.50 | 14,100 |
| Nov 24, 2023 | 77.04 | 78.48 | 77.00 | 78.00 | 78.00 | 7,800 |
| Nov 22, 2023 | 76.00 | 78.48 | 75.61 | 76.91 | 76.91 | 7,200 |
| Nov 21, 2023 | 78.42 | 78.48 | 76.02 | 76.18 | 76.18 | 13,700 |
| Nov 20, 2023 | 75.32 | 79.65 | 74.65 | 77.99 | 77.99 | 28,000 |
| Nov 17, 2023 | 71.77 | 75.92 | 71.51 | 73.75 | 73.75 | 25,300 |
| Nov 16, 2023 | 71.00 | 72.23 | 68.32 | 70.75 | 70.75 | 37,600 |
| Nov 15, 2023 | 71.84 | 72.50 | 69.54 | 70.19 | 70.19 | 16,900 |
| Nov 14, 2023 | 74.98 | 74.98 | 70.06 | 72.59 | 72.59 | 8,600 |
| Nov 13, 2023 | 72.12 | 73.55 | 71.59 | 71.60 | 71.60 | 11,000 |
| Nov 13, 2023 | 0.75 Dividend | |||||
| Nov 10, 2023 | 71.75 | 73.85 | 71.30 | 71.81 | 71.06 | 17,700 |
| Nov 09, 2023 | 71.00 | 73.80 | 69.18 | 71.42 | 70.67 | 16,300 |
| Nov 08, 2023 | 68.00 | 69.75 | 68.00 | 69.10 | 68.38 | 9,600 |
| Nov 07, 2023 | 69.02 | 69.30 | 66.92 | 68.61 | 67.89 | 13,600 |
| Nov 06, 2023 | 69.27 | 70.83 | 69.27 | 69.50 | 68.77 | 8,100 |
| Nov 03, 2023 | 70.00 | 72.71 | 69.27 | 69.27 | 68.55 | 37,000 |
| Nov 02, 2023 | 68.00 | 72.79 | 68.00 | 71.50 | 70.75 | 10,400 |
| Nov 01, 2023 | 65.75 | 68.52 | 65.75 | 67.79 | 67.08 | 12,400 |
| Oct 31, 2023 | 65.56 | 67.17 | 65.56 | 66.00 | 65.31 | 22,000 |
| Oct 30, 2023 | 65.38 | 68.25 | 65.38 | 66.00 | 65.31 | 12,500 |
| Oct 27, 2023 | 66.20 | 68.06 | 65.32 | 66.79 | 66.09 | 16,700 |
| Oct 26, 2023 | 65.25 | 68.35 | 65.00 | 66.25 | 65.56 | 19,300 |
| Oct 25, 2023 | 68.09 | 69.47 | 65.11 | 67.10 | 66.40 | 33,300 |
| Oct 24, 2023 | 67.94 | 70.06 | 67.94 | 68.76 | 68.04 | 17,100 |
| Oct 23, 2023 | 71.17 | 72.55 | 67.15 | 68.84 | 68.12 | 40,300 |
| Oct 20, 2023 | 74.74 | 74.74 | 70.62 | 72.29 | 71.53 | 24,100 |
| Oct 19, 2023 | 73.51 | 75.93 | 73.50 | 74.39 | 73.61 | 22,400 |
| Oct 18, 2023 | 73.62 | 75.13 | 73.02 | 74.00 | 73.23 | 16,700 |
| Oct 17, 2023 | 75.48 | 76.72 | 73.51 | 73.55 | 72.78 | 16,600 |
| Oct 16, 2023 | 74.80 | 77.47 | 74.80 | 76.00 | 75.21 | 11,600 |
| Oct 13, 2023 | 74.81 | 76.22 | 74.60 | 74.80 | 74.02 | 11,500 |
| Oct 12, 2023 | 75.56 | 76.44 | 74.02 | 75.02 | 74.24 | 25,600 |
| Oct 11, 2023 | 76.76 | 78.91 | 75.56 | 75.56 | 74.77 | 15,100 |
| Oct 10, 2023 | 77.37 | 78.59 | 77.37 | 78.01 | 77.20 | 11,300 |
| Oct 09, 2023 | 75.68 | 78.96 | 75.68 | 77.13 | 76.32 | 14,500 |
| Oct 06, 2023 | 76.60 | 77.50 | 75.54 | 75.64 | 74.85 | 14,700 |
| Oct 05, 2023 | 75.42 | 77.31 | 75.36 | 76.57 | 75.77 | 13,800 |
| Oct 04, 2023 | 74.96 | 78.47 | 74.57 | 76.02 | 75.23 | 39,100 |
| Oct 03, 2023 | 76.55 | 76.58 | 74.01 | 75.72 | 74.93 | 32,700 |
| Oct 02, 2023 | 77.65 | 78.65 | 75.23 | 76.09 | 75.30 | 46,400 |
| Sept 29, 2023 | 81.48 | 81.48 | 78.10 | 78.87 | 78.05 | 63,300 |
| Sept 28, 2023 | 78.93 | 81.00 | 78.93 | 80.56 | 79.72 | 52,000 |
| Sept 27, 2023 | 78.29 | 80.31 | 76.78 | 78.11 | 77.29 | 82,500 |
| Sept 26, 2023 | 76.72 | 78.48 | 76.70 | 77.54 | 76.73 | 38,900 |
| Sept 25, 2023 | 77.72 | 77.72 | 75.73 | 77.23 | 76.42 | 46,200 |
| Sept 22, 2023 | 76.06 | 78.20 | 76.06 | 77.72 | 76.91 | 15,400 |
| Sept 21, 2023 | 75.47 | 78.17 | 75.02 | 76.72 | 75.92 | 21,100 |
| Sept 20, 2023 | 77.37 | 77.98 | 75.00 | 76.00 | 75.21 | 60,700 |
| Sept 19, 2023 | 78.47 | 78.93 | 76.67 | 77.97 | 77.16 | 35,500 |
| Sept 18, 2023 | 74.61 | 78.85 | 73.81 | 78.67 | 77.85 | 58,500 |
| Sept 15, 2023 | 76.46 | 76.50 | 74.60 | 74.65 | 73.87 | 64,900 |
| Sept 14, 2023 | 70.00 | 76.88 | 69.15 | 76.18 | 75.38 | 81,700 |
| Sept 13, 2023 | 65.01 | 69.69 | 64.45 | 69.69 | 68.96 | 54,100 |
| Sept 12, 2023 | 65.00 | 65.80 | 64.45 | 65.14 | 64.46 | 65,100 |
| Sept 11, 2023 | 64.86 | 65.56 | 64.25 | 64.35 | 63.68 | 20,900 |
| Sept 08, 2023 | 64.75 | 65.06 | 64.47 | 64.61 | 63.94 | 19,600 |
| Sept 07, 2023 | 64.82 | 65.68 | 64.50 | 64.75 | 64.07 | 20,800 |
| Sept 06, 2023 | 65.00 | 65.35 | 64.52 | 64.80 | 64.12 | 32,900 |
| Sept 05, 2023 | 66.05 | 66.99 | 64.72 | 65.20 | 64.52 | 29,900 |
| Sept 01, 2023 | 65.21 | 67.98 | 65.21 | 66.16 | 65.47 | 45,800 |
| Aug 31, 2023 | 64.71 | 65.82 | 64.30 | 64.43 | 63.76 | 17,400 |
| Aug 30, 2023 | 64.90 | 67.00 | 64.50 | 64.76 | 64.08 | 46,800 |
| Aug 29, 2023 | 64.93 | 66.18 | 64.28 | 64.77 | 64.09 | 14,300 |
| Aug 28, 2023 | 64.84 | 66.76 | 64.56 | 64.66 | 63.98 | 29,100 |
| Aug 25, 2023 | 64.45 | 65.93 | 64.04 | 64.35 | 63.68 | 20,000 |
| Aug 24, 2023 | 64.90 | 67.00 | 64.13 | 64.76 | 64.08 | 10,500 |
| Aug 23, 2023 | 67.13 | 68.80 | 64.86 | 65.52 | 64.84 | 75,600 |
| Aug 22, 2023 | 66.40 | 67.72 | 65.79 | 66.32 | 65.63 | 13,200 |
| Aug 21, 2023 | 66.49 | 68.57 | 65.52 | 66.45 | 65.76 | 21,000 |
| Aug 18, 2023 | 65.50 | 67.19 | 64.93 | 65.90 | 65.21 | 367,100 |
| Aug 17, 2023 | 65.94 | 67.89 | 65.31 | 65.41 | 64.73 | 20,700 |
| Aug 16, 2023 | 65.50 | 65.86 | 64.63 | 64.98 | 64.30 | 8,900 |
| Aug 15, 2023 | 65.49 | 66.49 | 64.79 | 64.98 | 64.30 | 11,800 |
| Aug 15, 2023 | 0.75 Dividend | |||||
| Aug 14, 2023 | 66.22 | 67.94 | 64.78 | 65.99 | 64.56 | 26,800 |
| Aug 11, 2023 | 64.99 | 66.30 | 64.99 | 65.52 | 64.10 | 3,600 |
| Aug 10, 2023 | 68.00 | 68.00 | 64.67 | 65.54 | 64.12 | 20,700 |
| Aug 09, 2023 | 67.54 | 69.40 | 66.00 | 67.32 | 65.86 | 28,200 |
| Aug 08, 2023 | 68.38 | 68.59 | 67.05 | 68.21 | 66.73 | 27,100 |
| Aug 07, 2023 | 68.35 | 69.40 | 66.58 | 67.93 | 66.46 | 30,700 |
| Aug 04, 2023 | 61.02 | 68.46 | 61.02 | 68.00 | 66.53 | 64,500 |
| Aug 03, 2023 | 64.99 | 64.99 | 62.39 | 63.50 | 62.12 | 37,500 |
| Aug 02, 2023 | 62.66 | 64.88 | 62.66 | 63.97 | 62.58 | 21,400 |
| Aug 01, 2023 | 63.19 | 64.19 | 62.01 | 63.50 | 62.12 | 17,200 |
| Jul 31, 2023 | 61.59 | 63.40 | 61.01 | 63.40 | 62.02 | 15,100 |
| Jul 28, 2023 | 61.35 | 62.29 | 59.78 | 62.22 | 60.87 | 6,700 |
| Jul 27, 2023 | 62.51 | 63.54 | 61.35 | 61.35 | 60.02 | 9,100 |
| Jul 26, 2023 | 59.89 | 62.20 | 59.79 | 62.20 | 60.85 | 18,200 |
| Jul 25, 2023 | 58.90 | 59.82 | 58.85 | 59.68 | 58.39 | 5,900 |
| Jul 24, 2023 | 57.36 | 59.48 | 57.36 | 58.46 | 57.19 | 20,300 |
| Jul 21, 2023 | 58.25 | 58.42 | 56.60 | 57.56 | 56.31 | 12,000 |
| Jul 20, 2023 | 57.51 | 58.63 | 56.36 | 58.39 | 57.12 | 15,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.