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 |
| Oct 02, 2023 | $77.65 | $78.65 | $75.23 | $76.09 | 46 406 |
| Sep 29, 2023 | $81.48 | $81.48 | $78.10 | $78.87 | 35 262 |
| Sep 28, 2023 | $78.93 | $80.96 | $79.09 | $80.56 | 51 888 |
| Sep 27, 2023 | $78.29 | $80.31 | $76.78 | $78.11 | 66 076 |
| Sep 26, 2023 | $76.72 | $78.47 | $76.70 | $77.54 | 15 784 |
| Sep 25, 2023 | $77.72 | $77.69 | $75.73 | $77.23 | 22 616 |
| Sep 22, 2023 | $76.06 | $78.14 | $77.00 | $77.72 | 15 426 |
| Sep 21, 2023 | $75.47 | $78.17 | $75.02 | $76.72 | 21 125 |
| Sep 20, 2023 | $77.37 | $77.67 | $75.00 | $76.00 | 60 723 |
| Sep 19, 2023 | $78.47 | $78.93 | $76.67 | $77.97 | 34 315 |
| Sep 18, 2023 | $74.61 | $78.79 | $73.81 | $78.67 | 58 479 |
| Sep 15, 2023 | $76.46 | $76.50 | $74.60 | $74.65 | 61 824 |
| Sep 14, 2023 | $70.00 | $76.88 | $69.15 | $76.18 | 81 664 |
| Sep 13, 2023 | $65.01 | $69.69 | $64.45 | $69.69 | 53 995 |
| Sep 12, 2023 | $65.00 | $65.80 | $64.45 | $65.14 | 65 130 |
| Sep 11, 2023 | $64.86 | $65.56 | $64.25 | $64.35 | 20 887 |
| Sep 08, 2023 | $64.75 | $65.00 | $64.48 | $64.61 | 19 605 |
| Sep 07, 2023 | $64.82 | $65.68 | $64.50 | $64.75 | 20 772 |
| Sep 06, 2023 | $65.00 | $65.35 | $64.52 | $64.80 | 32 876 |
| Sep 05, 2023 | $66.05 | $66.99 | $64.72 | $65.20 | 29 855 |
| Sep 01, 2023 | $65.21 | $67.98 | $65.52 | $66.16 | 45 757 |
| Aug 31, 2023 | $64.71 | $65.82 | $64.30 | $64.43 | 17 411 |
| Aug 30, 2023 | $64.90 | $67.00 | $64.50 | $64.76 | 46 786 |
| Aug 29, 2023 | $64.93 | $66.18 | $64.28 | $64.77 | 14 303 |
| Aug 28, 2023 | $64.84 | $65.92 | $64.20 | $64.66 | 29 074 |
