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 |
| Aug 25, 2023 | $64.45 | $65.93 | $64.04 | $64.35 | 20 024 |
| Aug 24, 2023 | $64.90 | $67.00 | $64.13 | $64.76 | 10 485 |
| Aug 23, 2023 | $67.13 | $68.80 | $64.86 | $65.52 | 17 523 |
| Aug 22, 2023 | $66.40 | $67.72 | $65.79 | $66.32 | 13 167 |
| Aug 21, 2023 | $66.49 | $68.57 | $65.52 | $66.45 | 21 018 |
| Aug 18, 2023 | $65.50 | $67.19 | $64.93 | $65.90 | 4 817 |
| Aug 17, 2023 | $65.95 | $67.85 | $65.31 | $65.41 | 20 651 |
| Aug 16, 2023 | $65.50 | $65.86 | $64.63 | $64.98 | 8 946 |
| Aug 15, 2023 | $65.49 | $66.49 | $64.86 | $64.98 | 11 790 |
| Aug 14, 2023 | $66.22 | $67.94 | $64.78 | $65.99 | 26 833 |
| Aug 11, 2023 | $64.99 | $66.30 | $65.09 | $65.52 | 3 643 |
| Aug 10, 2023 | $68.00 | $68.00 | $64.67 | $65.54 | 20 740 |
| Aug 09, 2023 | $67.54 | $69.11 | $66.00 | $67.32 | 28 242 |
| Aug 08, 2023 | $68.38 | $68.59 | $67.05 | $68.21 | 27 052 |
| Aug 07, 2023 | $68.35 | $69.40 | $66.58 | $67.93 | 30 731 |
| Aug 04, 2023 | $61.02 | $68.46 | $61.02 | $68.00 | 64 528 |
| Aug 03, 2023 | $64.99 | $64.99 | $62.39 | $63.50 | 37 200 |
| Aug 02, 2023 | $62.66 | $64.88 | $63.01 | $63.97 | 21 376 |
| Aug 01, 2023 | $63.19 | $64.19 | $62.24 | $63.50 | 17 216 |
| Jul 31, 2023 | $61.59 | $63.40 | $61.01 | $63.40 | 15 124 |
| Jul 28, 2023 | $61.35 | $62.29 | $59.78 | $62.22 | 6 675 |
| Jul 27, 2023 | $62.51 | $63.49 | $61.35 | $61.35 | 9 059 |
| Jul 26, 2023 | $59.89 | $62.20 | $59.79 | $62.20 | 15 995 |
| Jul 25, 2023 | $58.90 | $59.82 | $58.85 | $59.68 | 5 905 |
| Jul 24, 2023 | $57.36 | $59.48 | $57.36 | $58.46 | 20 292 |
