Canada markets closed

Natural Resource Partners L.P. (NRP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.75+0.11 (+0.26%)
At close: 04:00PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202243.0943.0942.3342.7542.7548,389
Dec 07, 202242.7242.9142.4042.6442.6410,500
Dec 06, 202243.2043.2042.4242.9542.9514,500
Dec 05, 202243.1143.5242.6143.1943.1964,000
Dec 02, 202243.1243.5543.0143.2543.2512,300
Dec 01, 202242.3443.4742.3443.1543.1559,500
Nov 30, 202242.0043.0041.4642.1442.1473,000
Nov 29, 202240.8342.7740.7942.1042.1076,200
Nov 28, 202241.6341.9840.6441.0041.0060,600
Nov 25, 202242.5042.5041.7341.9941.9910,000
Nov 23, 202243.3043.5241.5042.0342.0333,600
Nov 22, 202243.8344.2042.8443.0443.0434,400
Nov 21, 202243.4643.6642.4243.5743.5721,500
Nov 18, 202243.8744.4442.9043.8243.8219,600
Nov 17, 202245.0045.3344.0644.6944.6910,500
Nov 16, 202245.4245.8844.3445.5445.5428,600
Nov 15, 202244.5545.8644.4545.5045.5022,400
Nov 14, 202244.9045.4944.4444.7344.7318,100
Nov 14, 20220.75 Dividend
Nov 11, 202245.7946.5045.2545.2744.5225,100
Nov 10, 202244.8746.0244.6845.2544.5032,000
Nov 09, 202245.4045.4044.6245.2144.4626,500
Nov 08, 202245.7746.1545.3545.6544.8928,700
Nov 07, 202245.4646.2245.2245.7244.9625,100
Nov 04, 202244.8845.5044.3445.2644.5120,500
Nov 03, 202242.7745.4242.7744.2643.5340,900
Nov 02, 202242.6542.8041.5942.1741.4712,600
Nov 01, 202242.5043.2242.0042.6541.9413,900
Oct 31, 202241.8043.0041.6042.5041.8032,000
Oct 28, 202241.5042.4741.5041.7541.0632,600
Oct 27, 202242.0142.8541.2641.9341.2431,100
Oct 26, 202242.2642.2641.7541.8941.2014,700
Oct 25, 202242.4842.8841.5042.2041.5023,300
Oct 24, 202242.2142.7641.1242.7442.0316,300
Oct 21, 202241.2242.2040.9041.7541.0642,300
Oct 20, 202241.0541.2540.1440.6439.9720,000
Oct 19, 202240.2341.2240.2340.5039.835,500
Oct 18, 202240.2040.3539.7639.7939.1318,400
Oct 17, 202240.7341.5039.8840.9840.3028,500
Oct 14, 202239.9641.2639.5140.6539.9819,400
Oct 13, 202239.3540.3839.3539.7439.0817,200
Oct 12, 202240.2640.2639.3539.3538.704,700
Oct 11, 202240.5040.6539.0140.4939.8229,100
Oct 10, 202241.1541.9439.9040.6139.9427,700
Oct 07, 202241.2242.1940.4040.9940.3132,500
Oct 06, 202241.3741.8940.7541.0040.3253,500
Oct 05, 202242.0142.0137.6140.4939.8295,600
Oct 04, 202244.4944.9141.6242.0041.3089,000
Oct 03, 202244.3544.9543.3643.9843.2527,900
Sept 30, 202243.1744.3342.6544.2543.529,100
Sept 29, 202243.1243.5042.0243.0942.3823,000
Sept 28, 202241.0143.3240.6043.2442.5225,200
Sept 27, 202240.4441.9740.4440.9940.3132,000
Sept 26, 202241.0342.9940.2940.5939.9224,000
Sept 23, 202241.9942.2640.3141.5540.8648,400
Sept 22, 202243.1043.7742.1542.2241.5217,000
Sept 21, 202244.7045.1942.7243.0742.3627,100
Sept 20, 202244.5345.4743.9044.2943.5628,200
Sept 19, 202245.1246.4444.7344.9844.2326,900
Sept 16, 202247.2047.8743.6645.1144.36108,800
Sept 15, 202248.5050.1947.2647.5246.7337,300
Sept 14, 202246.4849.6346.0048.3547.5553,700
Sept 13, 202246.1046.7546.0446.4345.6636,700
Sept 12, 202246.8847.0045.9246.2745.5028,700
Sept 09, 202247.0847.0845.0746.1445.3827,700
Sept 08, 202246.1946.3345.5046.2945.5232,300
Sept 07, 202247.3047.3044.0145.1544.4031,300
Sept 06, 202243.6446.7543.6446.3245.5555,000
Sept 02, 202242.6944.3942.6943.3342.616,300
Sept 01, 202243.5143.5641.9043.1142.4014,800
Aug 31, 202244.1044.1043.0843.3142.594,800
Aug 30, 202244.6544.6543.3343.7843.0512,600
Aug 29, 202244.4844.6843.0044.6643.9210,000
Aug 26, 202244.4844.5043.9544.0943.367,500
Aug 25, 202243.0144.7143.0144.3643.6318,000
Aug 24, 202243.8043.8043.4443.7543.033,600
Aug 23, 202243.8043.8043.0043.4642.749,900
Aug 22, 202243.9643.9642.3843.2742.5513,100
Aug 19, 202244.3544.9643.7044.0643.3310,900
Aug 18, 202243.1045.1643.0544.8844.1419,100
Aug 17, 202243.1843.8742.8543.4942.7711,100
Aug 16, 202243.6743.6742.7542.7542.049,400
Aug 15, 202243.2043.9542.5143.4942.7712,800
Aug 15, 20220.75 Dividend
Aug 12, 202244.5644.5643.0443.9542.4828,100
Aug 11, 202243.4344.5643.4343.7542.299,400
Aug 10, 202242.6344.3542.5143.3841.9320,200
Aug 09, 202244.4944.4942.9643.6242.172,200
Aug 08, 202244.6344.9042.1143.8042.3418,600
Aug 05, 202243.2944.6443.2944.6443.152,000
Aug 04, 202244.9544.9542.1843.8542.398,600
Aug 03, 202244.0046.5843.5644.9443.4453,200
Aug 02, 202241.5044.4641.3844.4042.9231,600
Aug 01, 202240.6141.6839.1941.6840.2943,800
Jul 29, 202240.8040.9640.0240.5439.196,300
Jul 28, 202241.0941.4940.0340.8039.446,900
Jul 27, 202240.6041.4940.4141.4340.056,100
Jul 26, 202240.3240.4039.9940.1838.842,500
Jul 25, 202239.9940.8139.6740.2738.939,500
Jul 22, 202238.9039.8338.4339.4738.155,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...