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 |
| Jan 19, 2024 | $97.01 | $99.49 | $94.02 | $96.71 | 43 717 |
| Jan 18, 2024 | $98.02 | $101.94 | $96.83 | $97.37 | 23 336 |
| Jan 17, 2024 | $97.98 | $99.74 | $97.12 | $97.76 | 19 764 |
| Jan 16, 2024 | $101.10 | $101.80 | $97.51 | $98.59 | 22 068 |
| Jan 12, 2024 | $98.15 | $102.00 | $97.08 | $101.16 | 36 847 |
| Jan 11, 2024 | $96.52 | $98.87 | $95.54 | $97.83 | 15 109 |
| Jan 10, 2024 | $97.40 | $99.98 | $95.01 | $97.17 | 29 280 |
| Jan 09, 2024 | $95.56 | $97.69 | $94.08 | $96.00 | 25 825 |
| Jan 08, 2024 | $99.50 | $99.55 | $95.11 | $96.93 | 55 616 |
| Jan 05, 2024 | $93.50 | $98.08 | $91.25 | $98.08 | 44 354 |
| Jan 04, 2024 | $93.07 | $95.31 | $91.00 | $92.44 | 32 173 |
| Jan 03, 2024 | $91.86 | $95.00 | $90.00 | $92.50 | 17 386 |
| Jan 02, 2024 | $92.56 | $93.00 | $88.88 | $91.03 | 14 982 |
| Dec 29, 2023 | $93.11 | $93.11 | $91.99 | $92.56 | 7 538 |
| Dec 28, 2023 | $91.79 | $93.45 | $91.32 | $93.40 | 6 527 |
| Dec 27, 2023 | $91.09 | $93.04 | $90.11 | $92.00 | 6 610 |
| Dec 26, 2023 | $89.24 | $91.09 | $89.24 | $91.09 | 6 850 |
| Dec 22, 2023 | $88.45 | $91.00 | $88.28 | $89.81 | 8 603 |
| Dec 21, 2023 | $90.00 | $91.00 | $87.71 | $88.97 | 17 538 |
| Dec 20, 2023 | $89.10 | $91.02 | $87.89 | $91.02 | 12 545 |
| Dec 19, 2023 | $85.48 | $90.00 | $85.00 | $88.79 | 34 712 |
| Dec 18, 2023 | $82.00 | $85.48 | $82.00 | $85.47 | 27 992 |
| Dec 15, 2023 | $82.48 | $82.48 | $79.00 | $82.29 | 16 781 |
| Dec 14, 2023 | $80.19 | $82.20 | $78.00 | $81.89 | 22 861 |
| Dec 13, 2023 | $78.33 | $79.39 | $77.38 | $79.10 | 12 719 |
