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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 12, 2023 | $79.54 | $80.21 | $77.15 | $77.50 | 22 655 |
| Dec 11, 2023 | $78.38 | $80.00 | $78.28 | $79.90 | 17 168 |
| Dec 08, 2023 | $79.01 | $80.23 | $77.53 | $78.88 | 5 196 |
| Dec 07, 2023 | $81.36 | $81.36 | $78.65 | $79.34 | 10 392 |
| Dec 06, 2023 | $81.48 | $81.48 | $79.57 | $80.63 | 9 360 |
| Dec 05, 2023 | $80.03 | $82.47 | $79.43 | $80.74 | 13 204 |
| Dec 04, 2023 | $80.48 | $81.70 | $77.51 | $81.50 | 27 151 |
| Dec 01, 2023 | $77.08 | $81.47 | $76.93 | $80.64 | 24 666 |
| Nov 30, 2023 | $77.87 | $77.87 | $76.25 | $76.26 | 4 695 |
| Nov 29, 2023 | $76.74 | $77.00 | $75.40 | $76.95 | 13 182 |
| Nov 28, 2023 | $74.93 | $77.24 | $74.93 | $75.39 | 12 050 |
| Nov 27, 2023 | $78.48 | $78.48 | $76.50 | $76.50 | 14 146 |
| Nov 24, 2023 | $77.04 | $78.44 | $77.04 | $78.00 | 7 759 |
| Nov 22, 2023 | $76.00 | $78.48 | $75.61 | $76.91 | 7 234 |
| Nov 21, 2023 | $78.42 | $78.48 | $76.12 | $76.18 | 13 667 |
| Nov 20, 2023 | $75.32 | $79.65 | $74.65 | $77.99 | 28 022 |
| Nov 17, 2023 | $71.77 | $75.92 | $71.51 | $73.75 | 25 324 |
| Nov 16, 2023 | $71.00 | $72.23 | $68.32 | $70.75 | 9 618 |
| Nov 15, 2023 | $71.84 | $72.50 | $69.54 | $70.19 | 16 920 |
| Nov 14, 2023 | $74.98 | $74.98 | $70.06 | $72.59 | 8 082 |
| Nov 13, 2023 | $72.12 | $73.55 | $71.59 | $71.60 | 10 963 |
| Nov 10, 2023 | $71.75 | $73.53 | $71.30 | $71.81 | 17 731 |
| Nov 09, 2023 | $71.00 | $73.60 | $69.18 | $71.42 | 16 006 |
| Nov 08, 2023 | $68.00 | $69.75 | $68.00 | $69.10 | 9 631 |
| Nov 07, 2023 | $69.02 | $69.30 | $66.92 | $68.61 | 13 637 |
