Yahoo

Mail

Singapore markets closed

Straits Times Index
3,263.34
-29.39(-0.89%)
Nikkei
27,777.90
-448.18(-1.59%)
Hang Seng
18,675.35
-61.09(-0.33%)
FTSE 100
7,533.70
-24.79(-0.33%)
BTC-USD
16,969.99
-129.13(-0.76%)
CMC Crypto 200
402.16
-4.00(-0.98%)

Natural Resource Partners L.P. (NRP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.15

+1.01

(+2.40%)

At close: 04:00PM EST

Time period:

02 Dec 2021 - 02 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2022	42.34	43.47	42.34	43.15	43.15	59,500
30 Nov 2022	42.00	43.00	41.46	42.14	42.14	73,000
29 Nov 2022	40.83	42.77	40.79	42.10	42.10	76,200
28 Nov 2022	41.63	41.98	40.64	41.00	41.00	60,600
25 Nov 2022	42.50	42.50	41.73	41.99	41.99	10,000
23 Nov 2022	43.30	43.52	41.50	42.03	42.03	33,600
22 Nov 2022	43.83	44.20	42.84	43.04	43.04	34,400
21 Nov 2022	43.46	43.66	42.42	43.57	43.57	21,500
18 Nov 2022	43.87	44.44	42.90	43.82	43.82	19,600
17 Nov 2022	45.00	45.33	44.06	44.69	44.69	10,500
16 Nov 2022	45.42	45.88	44.34	45.54	45.54	28,600
15 Nov 2022	44.55	45.86	44.45	45.50	45.50	22,400
14 Nov 2022	44.90	45.49	44.44	44.73	44.73	18,100
14 Nov 2022	0.75 Dividend
11 Nov 2022	45.79	46.50	45.25	45.27	44.52	25,100
10 Nov 2022	44.87	46.02	44.68	45.25	44.50	32,000
09 Nov 2022	45.40	45.40	44.62	45.21	44.46	26,500
08 Nov 2022	45.77	46.15	45.35	45.65	44.89	28,700
07 Nov 2022	45.46	46.22	45.22	45.72	44.96	25,100
04 Nov 2022	44.88	45.50	44.34	45.26	44.51	20,500
03 Nov 2022	42.77	45.42	42.77	44.26	43.53	40,900
02 Nov 2022	42.65	42.80	41.59	42.17	41.47	12,600
01 Nov 2022	42.50	43.22	42.00	42.65	41.94	13,900
31 Oct 2022	41.80	43.00	41.60	42.50	41.80	32,000
28 Oct 2022	41.50	42.47	41.50	41.75	41.06	32,600
27 Oct 2022	42.01	42.85	41.26	41.93	41.24	31,100
26 Oct 2022	42.26	42.26	41.75	41.89	41.20	14,700
25 Oct 2022	42.48	42.88	41.50	42.20	41.50	23,300
24 Oct 2022	42.21	42.76	41.12	42.74	42.03	16,300
21 Oct 2022	41.22	42.20	40.90	41.75	41.06	42,300
20 Oct 2022	41.05	41.25	40.14	40.64	39.97	20,000
19 Oct 2022	40.23	41.22	40.23	40.50	39.83	5,500
18 Oct 2022	40.20	40.35	39.76	39.79	39.13	18,400
17 Oct 2022	40.73	41.50	39.88	40.98	40.30	28,500
14 Oct 2022	39.96	41.26	39.51	40.65	39.98	19,400
13 Oct 2022	39.35	40.38	39.35	39.74	39.08	17,200
12 Oct 2022	40.26	40.26	39.35	39.35	38.70	4,700
11 Oct 2022	40.50	40.65	39.01	40.49	39.82	29,100
10 Oct 2022	41.15	41.94	39.90	40.61	39.94	27,700
07 Oct 2022	41.22	42.19	40.40	40.99	40.31	32,500
06 Oct 2022	41.37	41.89	40.75	41.00	40.32	53,500
05 Oct 2022	42.01	42.01	37.61	40.49	39.82	95,600
04 Oct 2022	44.49	44.91	41.62	42.00	41.30	89,000
03 Oct 2022	44.35	44.95	43.36	43.98	43.25	27,900
30 Sept 2022	43.17	44.33	42.65	44.25	43.52	9,100
29 Sept 2022	43.12	43.50	42.02	43.09	42.38	23,000
28 Sept 2022	41.01	43.32	40.60	43.24	42.52	25,200
27 Sept 2022	40.44	41.97	40.44	40.99	40.31	32,000
26 Sept 2022	41.03	42.99	40.29	40.59	39.92	24,000
23 Sept 2022	41.99	42.26	40.31	41.55	40.86	48,400
22 Sept 2022	43.10	43.77	42.15	42.22	41.52	17,000
21 Sept 2022	44.70	45.19	42.72	43.07	42.36	27,100
20 Sept 2022	44.53	45.47	43.90	44.29	43.56	28,200
19 Sept 2022	45.12	46.44	44.73	44.98	44.23	26,900
16 Sept 2022	47.20	47.87	43.66	45.11	44.36	108,800
15 Sept 2022	48.50	50.19	47.26	47.52	46.73	37,300
14 Sept 2022	46.48	49.63	46.00	48.35	47.55	53,700
13 Sept 2022	46.10	46.75	46.04	46.43	45.66	36,700
12 Sept 2022	46.88	47.00	45.92	46.27	45.50	28,700
09 Sept 2022	47.08	47.08	45.07	46.14	45.38	27,700
08 Sept 2022	46.19	46.33	45.50	46.29	45.52	32,300
07 Sept 2022	47.30	47.30	44.01	45.15	44.40	31,300
06 Sept 2022	43.64	46.75	43.64	46.32	45.55	55,000
02 Sept 2022	42.69	44.39	42.69	43.33	42.61	6,300
01 Sept 2022	43.51	43.56	41.90	43.11	42.40	14,800
31 Aug 2022	44.10	44.10	43.08	43.31	42.59	4,800
30 Aug 2022	44.65	44.65	43.33	43.78	43.05	12,600
29 Aug 2022	44.48	44.68	43.00	44.66	43.92	10,000
26 Aug 2022	44.48	44.50	43.95	44.09	43.36	7,500
25 Aug 2022	43.01	44.71	43.01	44.36	43.63	18,000
24 Aug 2022	43.80	43.80	43.44	43.75	43.03	3,600
23 Aug 2022	43.80	43.80	43.00	43.46	42.74	9,900
22 Aug 2022	43.96	43.96	42.38	43.27	42.55	13,100
19 Aug 2022	44.35	44.96	43.70	44.06	43.33	10,900
18 Aug 2022	43.10	45.16	43.05	44.88	44.14	19,100
17 Aug 2022	43.18	43.87	42.85	43.49	42.77	11,100
16 Aug 2022	43.67	43.67	42.75	42.75	42.04	9,400
15 Aug 2022	43.20	43.95	42.51	43.49	42.77	12,800
15 Aug 2022	0.75 Dividend
12 Aug 2022	44.56	44.56	43.04	43.95	42.48	28,100
11 Aug 2022	43.43	44.56	43.43	43.75	42.29	9,400
10 Aug 2022	42.63	44.35	42.51	43.38	41.93	20,200
09 Aug 2022	44.49	44.49	42.96	43.62	42.17	2,200
08 Aug 2022	44.63	44.90	42.11	43.80	42.34	18,600
05 Aug 2022	43.29	44.64	43.29	44.64	43.15	2,000
04 Aug 2022	44.95	44.95	42.18	43.85	42.39	8,600
03 Aug 2022	44.00	46.58	43.56	44.94	43.44	53,200
02 Aug 2022	41.50	44.46	41.38	44.40	42.92	31,600
01 Aug 2022	40.61	41.68	39.19	41.68	40.29	43,800
29 Jul 2022	40.80	40.96	40.02	40.54	39.19	6,300
28 Jul 2022	41.09	41.49	40.03	40.80	39.44	6,900
27 Jul 2022	40.60	41.49	40.41	41.43	40.05	6,100
26 Jul 2022	40.32	40.40	39.99	40.18	38.84	2,500
25 Jul 2022	39.99	40.81	39.67	40.27	38.93	9,500
22 Jul 2022	38.90	39.83	38.43	39.47	38.15	5,100
21 Jul 2022	38.88	39.09	38.56	39.05	37.75	8,200
20 Jul 2022	38.70	39.83	38.70	38.98	37.68	5,600
19 Jul 2022	39.06	39.49	38.42	39.13	37.83	9,300
18 Jul 2022	39.14	39.90	38.90	39.02	37.72	13,100
15 Jul 2022	39.66	40.07	38.40	39.22	37.91	11,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,263.34-29.39(-0.89%)

Nikkei27,777.90-448.18(-1.59%)

Hang Seng18,675.35-61.09(-0.33%)

FTSE 1007,533.70-24.79(-0.33%)

BTC-USD16,969.99-129.13(-0.76%)

CMC Crypto 200402.16-4.00(-0.98%)

Natural Resource Partners L.P. (NRP)

Straits Times Index
3,263.34
-29.39(-0.89%)

Nikkei
27,777.90
-448.18(-1.59%)

Hang Seng
18,675.35
-61.09(-0.33%)

FTSE 100
7,533.70
-24.79(-0.33%)

BTC-USD
16,969.99
-129.13(-0.76%)

CMC Crypto 200
402.16
-4.00(-0.98%)