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 |
| Mar 15, 2016 | $10.99 | $10.99 | $9.25 | $9.46 | 93 000 |
| Mar 14, 2016 | $10.55 | $10.91 | $10.55 | $10.91 | 21 900 |
| Mar 11, 2016 | $11.10 | $11.77 | $10.50 | $10.75 | 71 000 |
| Mar 10, 2016 | $11.65 | $11.79 | $11.15 | $11.31 | 16 600 |
| Mar 09, 2016 | $11.74 | $11.99 | $11.49 | $11.65 | 24 300 |
| Mar 08, 2016 | $12.47 | $12.58 | $11.13 | $11.35 | 199 200 |
| Mar 07, 2016 | $11.64 | $13.86 | $11.64 | $12.35 | 139 600 |
| Mar 04, 2016 | $9.80 | $11.83 | $9.67 | $11.25 | 236 000 |
| Mar 03, 2016 | $9.41 | $9.80 | $9.27 | $9.67 | 61 400 |
| Mar 02, 2016 | $9.81 | $9.81 | $8.48 | $9.49 | 142 300 |
| Mar 01, 2016 | $9.50 | $10.24 | $8.00 | $9.60 | 256 300 |
| Feb 29, 2016 | $7.72 | $9.15 | $7.72 | $9.08 | 71 100 |
| Feb 26, 2016 | $7.78 | $7.85 | $7.51 | $7.81 | 23 200 |
| Feb 25, 2016 | $8.25 | $8.30 | $7.30 | $7.52 | 100 300 |
| Feb 24, 2016 | $8.45 | $8.54 | $8.13 | $8.54 | 46 900 |
| Feb 23, 2016 | $9.02 | $9.05 | $8.50 | $8.53 | 24 800 |
| Feb 22, 2016 | $8.56 | $9.05 | $8.51 | $9.02 | 34 400 |
| Feb 19, 2016 | $8.65 | $8.65 | $8.13 | $8.51 | 48 500 |
| Feb 18, 2016 | $9.50 | $9.90 | $8.59 | $8.74 | 52 300 |
| Feb 17, 2016 | $0.98 | $1.08 | $0.97 | $9.70 | 27 800 |
| Feb 16, 2016 | $1.05 | $1.15 | $0.97 | $9.80 | 43 900 |
| Feb 12, 2016 | $1.11 | $1.11 | $1.03 | $10.40 | 38 500 |
| Feb 11, 2016 | $0.97 | $0.97 | $0.91 | $9.70 | 21 700 |
| Feb 10, 2016 | $0.94 | $1.00 | $0.93 | $9.30 | 16 500 |
| Feb 09, 2016 | $1.00 | $1.01 | $0.84 | $9.20 | 42 400 |
