Singapore markets closed

Natural Resource Partners L.P. (NRP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.72+1.00 (+1.30%)
At close: 04:00PM EDT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202376.0678.2076.0677.7277.7215,426
21 Sept 202375.4778.1775.0276.7276.7221,100
20 Sept 202377.3777.9875.0076.0076.0060,700
19 Sept 202378.4778.9376.6777.9777.9735,500
18 Sept 202374.6178.8573.8178.6778.6758,500
15 Sept 202376.4676.5074.6074.6574.6564,900
14 Sept 202370.0076.8869.1576.1876.1881,700
13 Sept 202365.0169.6964.4569.6969.6954,100
12 Sept 202365.0065.8064.4565.1465.1465,100
11 Sept 202364.8665.5664.2564.3564.3520,900
08 Sept 202364.7565.0664.4764.6164.6119,600
07 Sept 202364.8265.6864.5064.7564.7520,800
06 Sept 202365.0065.3564.5264.8064.8032,900
05 Sept 202366.0566.9964.7265.2065.2029,900
01 Sept 202365.2167.9865.2166.1666.1645,800
31 Aug 202364.7165.8264.3064.4364.4317,400
30 Aug 202364.9067.0064.5064.7664.7646,800
29 Aug 202364.9366.1864.2864.7764.7714,300
28 Aug 202364.8466.7664.5664.6664.6629,100
25 Aug 202364.4565.9364.0464.3564.3520,000
24 Aug 202364.9067.0064.1364.7664.7610,500
23 Aug 202367.1368.8064.8665.5265.5275,600
22 Aug 202366.4067.7265.7966.3266.3213,200
21 Aug 202366.4968.5765.5266.4566.4521,000
18 Aug 202365.5067.1964.9365.9065.90367,100
17 Aug 202365.9467.8965.3165.4165.4120,700
16 Aug 202365.5065.8664.6364.9864.988,900
15 Aug 202365.4966.4964.7964.9864.9811,800
15 Aug 20230.75 Dividend
14 Aug 202366.2267.9464.7865.9965.2426,800
11 Aug 202364.9966.3064.9965.5264.783,600
10 Aug 202368.0068.0064.6765.5464.8020,700
09 Aug 202367.5469.4066.0067.3266.5528,200
08 Aug 202368.3868.5967.0568.2167.4327,100
07 Aug 202368.3569.4066.5867.9367.1630,700
04 Aug 202361.0268.4661.0268.0067.2364,500
03 Aug 202364.9964.9962.3963.5062.7837,500
02 Aug 202362.6664.8862.6663.9763.2421,400
01 Aug 202363.1964.1962.0163.5062.7817,200
31 Jul 202361.5963.4061.0163.4062.6815,100
28 Jul 202361.3562.2959.7862.2261.516,700
27 Jul 202362.5163.5461.3561.3560.659,100
26 Jul 202359.8962.2059.7962.2061.4918,200
25 Jul 202358.9059.8258.8559.6859.005,900
24 Jul 202357.3659.4857.3658.4657.8020,300
21 Jul 202358.2558.4256.6057.5656.9112,000
20 Jul 202357.5158.6356.3658.3957.7315,100
19 Jul 202356.0058.4555.0155.8255.1926,400
18 Jul 202353.3756.4353.3755.3554.7229,100
17 Jul 202353.5755.0152.9953.4152.8013,300
14 Jul 202355.4655.4653.3453.5752.9628,700
13 Jul 202353.0755.1853.0754.7454.1231,300
12 Jul 202352.5054.4852.5053.0752.4711,200
11 Jul 202353.0053.5252.3352.3351.747,000
10 Jul 202354.5854.5852.3652.3651.7618,900
07 Jul 202353.2054.4353.1354.2553.633,000
06 Jul 202353.2254.0652.1053.2052.607,100
05 Jul 202352.7353.4152.1053.2352.6311,100
03 Jul 202352.6154.8852.1352.7352.1317,000
30 Jun 202352.1353.5051.0052.7452.1415,100
29 Jun 202350.8352.8750.2552.4351.8312,000
28 Jun 202349.8850.5049.7050.1449.5715,100
27 Jun 202350.8851.3949.5149.8249.2529,500
26 Jun 202350.2051.3150.2050.9250.3414,900
23 Jun 202350.2550.4549.3350.1149.5414,400
22 Jun 202349.1850.2549.1850.2549.686,700
21 Jun 202348.4749.8848.4749.5949.037,100
20 Jun 202347.9649.2047.8548.6648.119,400
16 Jun 202349.4949.9547.0147.9947.44101,300
15 Jun 202350.0550.4549.6649.9149.3412,600
14 Jun 202349.7450.7049.1049.7549.1814,800
13 Jun 202348.8850.3448.8849.9849.4120,300
12 Jun 202348.5049.4848.5049.2448.6833,600
09 Jun 202347.9648.9147.9648.3047.7510,300
08 Jun 202348.5048.9847.9647.9647.4121,800
07 Jun 202347.5948.8447.1048.5447.9922,400
06 Jun 202346.1948.2146.1947.5346.9920,900
05 Jun 202346.2047.0646.2046.7046.174,600
02 Jun 202346.8447.6445.9146.2045.6715,700
01 Jun 202344.7647.0344.7646.5045.9721,100
31 May 202345.9446.5244.6845.0744.5619,600
30 May 202348.0348.4045.7446.4345.9026,800
26 May 202348.2548.4747.5948.0347.486,000
25 May 202347.5649.6147.5648.4747.9223,400
24 May 202347.7448.7747.5248.2247.6711,100
23 May 202349.5049.6947.0248.0047.4540,700
22 May 202349.3250.4048.8849.0948.5315,600
19 May 202350.0050.0049.1949.5548.9916,800
18 May 202349.5150.4049.0050.3249.7522,100
17 May 202349.4551.5449.0749.4948.9313,100
16 May 202351.0351.9549.5549.6049.0439,600
15 May 202350.7851.9450.4251.0350.456,500
15 May 20230.75 Dividend
12 May 202351.1952.2750.7251.4150.0819,500
11 May 202350.3851.4449.9950.6549.349,400
10 May 202349.9751.2649.4950.9749.6628,800
09 May 202349.4950.2249.4949.5248.2410,100
08 May 202350.3950.8149.5149.6748.3917,600
05 May 202349.3050.8948.9750.3949.0922,900
04 May 202349.0050.0047.2849.4948.2133,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...