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 |
| Apr 02, 2024 | $91.47 | $93.75 | $90.25 | $93.75 | 12 401 |
| Apr 01, 2024 | $92.80 | $93.40 | $90.30 | $92.60 | 28 650 |
| Mar 28, 2024 | $92.47 | $92.80 | $91.01 | $92.00 | 14 663 |
| Mar 27, 2024 | $92.14 | $92.97 | $90.25 | $91.79 | 15 615 |
| Mar 26, 2024 | $91.25 | $91.70 | $90.20 | $91.70 | 6 412 |
| Mar 25, 2024 | $90.70 | $92.72 | $90.24 | $91.08 | 17 903 |
| Mar 22, 2024 | $93.14 | $93.16 | $90.00 | $91.56 | 12 281 |
| Mar 21, 2024 | $90.20 | $93.41 | $90.20 | $92.75 | 26 689 |
| Mar 20, 2024 | $87.78 | $89.45 | $86.15 | $89.45 | 12 516 |
| Mar 19, 2024 | $85.02 | $87.05 | $85.02 | $87.05 | 15 518 |
| Mar 18, 2024 | $86.55 | $88.06 | $85.20 | $85.25 | 32 778 |
| Mar 15, 2024 | $90.25 | $90.97 | $88.73 | $88.73 | 48 023 |
| Mar 14, 2024 | $90.63 | $91.09 | $88.51 | $89.51 | 21 507 |
| Mar 13, 2024 | $89.26 | $90.96 | $89.25 | $89.94 | 23 806 |
| Mar 12, 2024 | $93.01 | $93.20 | $86.52 | $88.26 | 43 547 |
| Mar 11, 2024 | $91.79 | $92.40 | $89.99 | $92.40 | 49 917 |
| Mar 08, 2024 | $92.56 | $92.96 | $89.71 | $89.94 | 33 255 |
| Mar 07, 2024 | $94.00 | $96.00 | $91.49 | $92.61 | 64 526 |
| Mar 06, 2024 | $91.23 | $93.50 | $90.72 | $93.50 | 44 936 |
| Mar 05, 2024 | $92.01 | $93.02 | $89.71 | $90.32 | 40 651 |
| Mar 04, 2024 | $92.00 | $92.48 | $91.75 | $92.27 | 32 468 |
| Mar 01, 2024 | $92.00 | $92.38 | $90.25 | $92.38 | 34 385 |
| Feb 29, 2024 | $91.10 | $92.00 | $90.12 | $91.45 | 30 167 |
| Feb 28, 2024 | $90.84 | $92.00 | $89.24 | $90.96 | 54 289 |
| Feb 27, 2024 | $90.43 | $90.98 | $89.76 | $90.38 | 15 648 |
