NYSE:NRP
Natural Resource Partners LP Stock Price (Quote)
$90.35
+0.630 (+0.702%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 NRP stock ended at $90.35. This is 0.702% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.67% from a day low at $89.75 to a day high of $93.04. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $49.74 | $50.70 | $49.10 | $49.75 | 14 754 |
| Jun 13, 2023 | $48.88 | $50.34 | $48.88 | $49.98 | 20 321 |
| Jun 12, 2023 | $48.50 | $49.48 | $48.50 | $49.24 | 33 628 |
| Jun 09, 2023 | $47.96 | $48.91 | $48.24 | $48.30 | 10 319 |
| Jun 08, 2023 | $48.50 | $48.97 | $47.96 | $47.96 | 21 769 |
| Jun 07, 2023 | $47.59 | $48.84 | $47.10 | $48.54 | 22 440 |
| Jun 06, 2023 | $46.19 | $48.21 | $46.78 | $47.53 | 20 867 |
| Jun 05, 2023 | $46.20 | $47.06 | $46.25 | $46.70 | 4 630 |
| Jun 02, 2023 | $46.84 | $47.64 | $45.91 | $46.20 | 15 659 |
| Jun 01, 2023 | $44.76 | $47.03 | $44.82 | $46.50 | 21 149 |
| May 31, 2023 | $45.94 | $46.52 | $44.68 | $45.07 | 19 630 |
| May 30, 2023 | $48.15 | $48.40 | $45.74 | $46.43 | 26 796 |
| May 26, 2023 | $47.75 | $48.44 | $47.59 | $48.03 | 6 011 |
| May 25, 2023 | $47.56 | $49.61 | $47.56 | $48.47 | 23 418 |
| May 24, 2023 | $47.74 | $48.77 | $47.52 | $48.22 | 10 853 |
| May 23, 2023 | $49.50 | $49.69 | $47.02 | $48.00 | 40 737 |
| May 22, 2023 | $49.32 | $50.40 | $48.94 | $49.09 | 15 551 |
| May 19, 2023 | $50.00 | $50.00 | $49.19 | $49.55 | 16 704 |
| May 18, 2023 | $49.51 | $50.32 | $49.00 | $50.32 | 22 137 |
| May 17, 2023 | $49.45 | $51.54 | $49.07 | $49.49 | 13 064 |
| May 16, 2023 | $51.03 | $51.95 | $49.55 | $49.60 | 39 598 |
| May 15, 2023 | $50.78 | $51.65 | $50.42 | $51.03 | 6 464 |
| May 12, 2023 | $51.19 | $52.27 | $50.69 | $51.41 | 19 538 |
| May 11, 2023 | $50.38 | $51.44 | $49.99 | $50.65 | 9 385 |
| May 10, 2023 | $49.97 | $51.26 | $49.49 | $50.97 | 28 820 |
