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 |
| Feb 08, 2016 | $1.05 | $1.08 | $1.00 | $10.00 | 43 500 |
| Feb 05, 2016 | $1.16 | $1.18 | $1.04 | $10.90 | 15 000 |
| Feb 04, 2016 | $1.18 | $1.25 | $1.01 | $11.10 | 70 900 |
| Feb 03, 2016 | $1.15 | $1.19 | $1.08 | $11.50 | 25 800 |
| Feb 02, 2016 | $1.19 | $1.20 | $1.13 | $11.25 | 36 900 |
| Feb 01, 2016 | $1.13 | $1.20 | $1.13 | $11.54 | 35 700 |
| Jan 29, 2016 | $1.16 | $1.20 | $1.14 | $11.15 | 26 400 |
| Jan 28, 2016 | $1.20 | $1.20 | $1.13 | $10.87 | 28 000 |
| Jan 27, 2016 | $1.16 | $1.20 | $1.09 | $11.25 | 27 200 |
| Jan 26, 2016 | $1.13 | $1.24 | $1.09 | $11.25 | 27 900 |
| Jan 25, 2016 | $1.19 | $1.19 | $1.12 | $11.15 | 36 900 |
| Jan 22, 2016 | $0.90 | $1.25 | $0.90 | $11.25 | 103 000 |
| Jan 21, 2016 | $0.720 | $0.89 | $0.700 | $8.46 | 66 300 |
| Jan 20, 2016 | $0.710 | $0.710 | $0.500 | $6.63 | 114 700 |
| Jan 19, 2016 | $0.86 | $0.86 | $0.700 | $6.83 | 58 400 |
| Jan 15, 2016 | $0.85 | $0.87 | $0.84 | $8.27 | 28 600 |
| Jan 14, 2016 | $0.87 | $0.87 | $0.84 | $8.37 | 30 000 |
| Jan 13, 2016 | $0.87 | $0.87 | $0.84 | $8.37 | 48 100 |
| Jan 12, 2016 | $1.02 | $1.05 | $0.87 | $8.37 | 116 600 |
| Jan 11, 2016 | $1.08 | $1.09 | $1.01 | $9.81 | 48 300 |
| Jan 08, 2016 | $1.15 | $1.15 | $1.07 | $10.58 | 27 600 |
| Jan 07, 2016 | $1.17 | $1.18 | $1.11 | $10.77 | 29 500 |
| Jan 06, 2016 | $1.22 | $1.22 | $1.16 | $11.35 | 27 800 |
| Jan 05, 2016 | $1.23 | $1.24 | $1.17 | $11.83 | 29 700 |
