Singapore markets closed

Natural Resource Partners L.P. (NRP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.07-0.40 (-0.43%)
At close: 04:00PM EDT
93.50 +1.43 (+1.55%)
After hours: 05:49PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202492.5094.3491.5492.0792.077,900
20 Jun 202493.4494.6792.2892.4792.4717,900
18 Jun 202490.8096.9590.8093.0093.0052,600
17 Jun 202489.7490.9589.7490.7090.708,300
14 Jun 202489.7590.4689.0389.5089.5017,000
13 Jun 202489.6590.2789.5089.7689.7625,100
12 Jun 202490.2590.2589.5090.0090.0054,700
11 Jun 202489.7890.0989.2689.7589.7529,600
10 Jun 202489.4890.0789.0989.3789.376,000
07 Jun 202489.4089.7488.5889.1089.1015,400
06 Jun 202489.6989.7289.1989.4589.4510,000
05 Jun 202490.4890.4889.1689.7189.7110,400
04 Jun 202490.5090.6389.7589.9689.9621,700
03 Jun 202490.3591.2190.1891.0091.0025,900
31 May 202489.9090.3589.5090.3590.3519,400
30 May 202490.0090.0589.5089.7289.728,700
29 May 202490.3590.3589.5089.9789.9721,300
28 May 202490.2290.4689.9190.1390.1360,900
24 May 202489.3490.3589.1489.5789.5733,300
23 May 202489.4190.3589.1289.5089.5023,700
22 May 202489.4390.3589.2989.9289.9215,500
21 May 202488.8890.1488.8490.0890.086,400
20 May 202489.7490.5589.5189.9689.9655,500
20 May 20240.75 Dividend
17 May 202490.0390.3589.7090.2689.5151,600
16 May 202490.3590.3589.9190.1689.4117,700
15 May 202489.1990.0589.1090.0189.2613,200
14 May 202490.0090.0088.8889.4188.6714,500
13 May 202489.7790.3589.7790.2789.5222,500
10 May 202490.0090.2588.0789.8189.0619,400
09 May 202489.5090.6588.8889.6788.9239,000
08 May 202489.8390.6589.1689.9389.1839,800
07 May 202493.0493.0489.7590.3589.6030,100
06 May 202490.8891.0088.6789.7288.9764,800
03 May 202490.5190.6590.0090.5189.7610,400
02 May 202490.1390.8189.5190.0089.2529,100
01 May 202491.4991.4989.8090.0189.2641,500
30 Apr 202492.4992.4989.8790.0089.2518,000
29 Apr 202491.0593.7089.0092.0091.24147,000
26 Apr 202490.2092.4890.2091.7390.9710,200
25 Apr 202488.0090.6988.0089.4088.6618,800
24 Apr 202488.6090.0088.0288.4487.7130,100
23 Apr 202489.6690.1289.0089.3988.6518,200
22 Apr 202491.6891.6888.2788.3087.5723,100
19 Apr 202488.9590.6588.5689.4788.7330,600
18 Apr 202490.4290.8189.0089.5088.7617,900
17 Apr 202492.0092.5088.8490.0389.2830,800
16 Apr 202489.1592.1689.0391.5090.7435,700
15 Apr 202490.0690.3589.5090.3589.6015,900
12 Apr 202490.0691.3389.2590.0089.2510,500
11 Apr 202488.6590.6588.6590.3689.616,400
10 Apr 202485.5088.5285.5087.5586.8220,800
09 Apr 202491.4591.4686.1086.4085.6847,000
08 Apr 202490.0091.7788.9789.9889.2316,800
05 Apr 202490.0492.4689.5090.7189.9619,700
04 Apr 202492.0092.5088.9591.5590.7915,800
03 Apr 202492.7793.9691.1892.2491.4736,500
02 Apr 202491.4793.7690.0093.7592.9712,400
01 Apr 202492.8093.4090.3092.6091.8328,700
28 Mar 202492.4793.0091.0192.0091.2414,700
27 Mar 202492.1492.9790.2591.7991.0315,600
26 Mar 202491.2591.7090.2091.7090.946,400
25 Mar 202490.7092.7290.0291.0890.3217,900
22 Mar 202493.1493.1689.9591.5690.8012,300
21 Mar 202490.2093.4190.2092.7591.9827,100
20 Mar 202487.7889.4586.1589.4588.7112,500
19 Mar 202485.0287.0585.0287.0586.3315,500
18 Mar 202486.5588.0685.2085.2584.5432,800
18 Mar 20242.44 Dividend
15 Mar 202490.2590.9788.7388.7385.5748,000
14 Mar 202490.6391.0988.5089.5186.3321,900
13 Mar 202489.2690.9688.8889.9486.7424,800
12 Mar 202493.0193.2086.5288.2685.1243,500
11 Mar 202491.7992.4989.7292.4089.1149,900
08 Mar 202492.5693.0089.7089.9486.7433,300
07 Mar 202494.0096.0091.4992.6189.3164,500
06 Mar 202491.2393.5090.7293.5090.1747,400
05 Mar 202492.0193.0289.7190.3287.1140,700
04 Mar 202492.0095.0091.7592.2788.9933,400
01 Mar 202492.0092.5090.2592.3889.0934,800
29 Feb 202491.1092.0090.1291.4588.2030,200
28 Feb 202490.8492.0089.2490.9687.7258,400
27 Feb 202490.4391.0089.7690.3887.1615,600
26 Feb 202488.3590.2588.3590.1586.9420,600
23 Feb 202487.0689.5087.0688.3585.2110,000
22 Feb 202487.0088.5087.0087.8284.7019,900
21 Feb 202483.6187.7583.6187.5084.3928,700
20 Feb 202485.1085.7584.0784.1181.1228,800
16 Feb 202486.3286.8085.4486.1683.099,400
16 Feb 20240.75 Dividend
15 Feb 202486.5187.5285.5485.5481.7722,400
14 Feb 202486.6187.9085.8386.9183.0812,500
13 Feb 202487.6288.9985.7286.8383.0113,400
12 Feb 202489.1090.0087.5288.6084.7023,600
09 Feb 202489.5089.9988.9689.4085.467,500
08 Feb 202490.0191.2089.0589.7585.8017,500
07 Feb 202487.2591.4986.6690.7086.7126,100
06 Feb 202495.0095.2386.0787.3983.5459,400
05 Feb 202498.2599.6896.0396.5192.2645,300
02 Feb 202498.4999.0097.0098.0593.736,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...