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 |
| Jul 21, 2023 | $58.25 | $58.25 | $56.60 | $57.56 | 12 021 |
| Jul 20, 2023 | $57.51 | $58.63 | $56.36 | $58.39 | 15 089 |
| Jul 19, 2023 | $56.00 | $58.25 | $55.01 | $55.82 | 26 377 |
| Jul 18, 2023 | $53.37 | $56.43 | $53.37 | $55.35 | 29 077 |
| Jul 17, 2023 | $53.57 | $55.01 | $52.99 | $53.41 | 13 300 |
| Jul 14, 2023 | $55.46 | $54.78 | $53.34 | $53.57 | 28 663 |
| Jul 13, 2023 | $53.07 | $55.18 | $53.07 | $54.74 | 31 139 |
| Jul 12, 2023 | $52.50 | $54.48 | $52.50 | $53.07 | 11 095 |
| Jul 11, 2023 | $53.00 | $53.51 | $52.33 | $52.33 | 7 012 |
| Jul 10, 2023 | $54.58 | $54.56 | $52.36 | $52.36 | 18 859 |
| Jul 07, 2023 | $53.20 | $54.43 | $53.13 | $54.25 | 2 163 |
| Jul 06, 2023 | $53.22 | $54.06 | $52.10 | $53.20 | 7 128 |
| Jul 05, 2023 | $52.73 | $53.25 | $52.10 | $53.23 | 11 087 |
| Jul 03, 2023 | $52.61 | $54.80 | $52.54 | $52.70 | 17 041 |
| Jun 30, 2023 | $52.13 | $53.50 | $51.00 | $52.74 | 14 809 |
| Jun 29, 2023 | $50.83 | $52.87 | $50.25 | $52.43 | 11 955 |
| Jun 28, 2023 | $49.88 | $50.50 | $49.70 | $50.14 | 15 102 |
| Jun 27, 2023 | $50.88 | $51.30 | $49.51 | $49.82 | 29 459 |
| Jun 26, 2023 | $50.20 | $51.31 | $50.20 | $50.92 | 14 855 |
| Jun 23, 2023 | $50.25 | $50.46 | $49.33 | $50.11 | 14 433 |
| Jun 22, 2023 | $49.18 | $50.25 | $49.41 | $50.25 | 6 655 |
| Jun 21, 2023 | $48.47 | $49.88 | $48.54 | $49.59 | 7 132 |
| Jun 20, 2023 | $47.96 | $49.20 | $47.85 | $48.66 | 9 375 |
| Jun 16, 2023 | $49.49 | $49.95 | $47.01 | $47.99 | 101 009 |
| Jun 15, 2023 | $50.05 | $50.45 | $49.66 | $49.91 | 12 472 |
