Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202242.3443.4742.3443.1543.1559,500
30 Nov 202242.0043.0041.4642.1442.1473,000
29 Nov 202240.8342.7740.7942.1042.1076,200
28 Nov 202241.6341.9840.6441.0041.0060,600
25 Nov 202242.5042.5041.7341.9941.9910,000
23 Nov 202243.3043.5241.5042.0342.0333,600
22 Nov 202243.8344.2042.8443.0443.0434,400
21 Nov 202243.4643.6642.4243.5743.5721,500
18 Nov 202243.8744.4442.9043.8243.8219,600
17 Nov 202245.0045.3344.0644.6944.6910,500
16 Nov 202245.4245.8844.3445.5445.5428,600
15 Nov 202244.5545.8644.4545.5045.5022,400
14 Nov 202244.9045.4944.4444.7344.7318,100
14 Nov 20220.75 Dividend
11 Nov 202245.7946.5045.2545.2744.5225,100
10 Nov 202244.8746.0244.6845.2544.5032,000
09 Nov 202245.4045.4044.6245.2144.4626,500
08 Nov 202245.7746.1545.3545.6544.8928,700
07 Nov 202245.4646.2245.2245.7244.9625,100
04 Nov 202244.8845.5044.3445.2644.5120,500
03 Nov 202242.7745.4242.7744.2643.5340,900
02 Nov 202242.6542.8041.5942.1741.4712,600
01 Nov 202242.5043.2242.0042.6541.9413,900
31 Oct 202241.8043.0041.6042.5041.8032,000
28 Oct 202241.5042.4741.5041.7541.0632,600
27 Oct 202242.0142.8541.2641.9341.2431,100
26 Oct 202242.2642.2641.7541.8941.2014,700
25 Oct 202242.4842.8841.5042.2041.5023,300
24 Oct 202242.2142.7641.1242.7442.0316,300
21 Oct 202241.2242.2040.9041.7541.0642,300
20 Oct 202241.0541.2540.1440.6439.9720,000
19 Oct 202240.2341.2240.2340.5039.835,500
18 Oct 202240.2040.3539.7639.7939.1318,400
17 Oct 202240.7341.5039.8840.9840.3028,500
14 Oct 202239.9641.2639.5140.6539.9819,400
13 Oct 202239.3540.3839.3539.7439.0817,200
12 Oct 202240.2640.2639.3539.3538.704,700
11 Oct 202240.5040.6539.0140.4939.8229,100
10 Oct 202241.1541.9439.9040.6139.9427,700
07 Oct 202241.2242.1940.4040.9940.3132,500
06 Oct 202241.3741.8940.7541.0040.3253,500
05 Oct 202242.0142.0137.6140.4939.8295,600
04 Oct 202244.4944.9141.6242.0041.3089,000
03 Oct 202244.3544.9543.3643.9843.2527,900
30 Sept 202243.1744.3342.6544.2543.529,100
29 Sept 202243.1243.5042.0243.0942.3823,000
28 Sept 202241.0143.3240.6043.2442.5225,200
27 Sept 202240.4441.9740.4440.9940.3132,000
26 Sept 202241.0342.9940.2940.5939.9224,000
23 Sept 202241.9942.2640.3141.5540.8648,400
22 Sept 202243.1043.7742.1542.2241.5217,000
21 Sept 202244.7045.1942.7243.0742.3627,100
20 Sept 202244.5345.4743.9044.2943.5628,200
19 Sept 202245.1246.4444.7344.9844.2326,900
16 Sept 202247.2047.8743.6645.1144.36108,800
15 Sept 202248.5050.1947.2647.5246.7337,300
14 Sept 202246.4849.6346.0048.3547.5553,700
13 Sept 202246.1046.7546.0446.4345.6636,700
12 Sept 202246.8847.0045.9246.2745.5028,700
09 Sept 202247.0847.0845.0746.1445.3827,700
08 Sept 202246.1946.3345.5046.2945.5232,300
07 Sept 202247.3047.3044.0145.1544.4031,300
06 Sept 202243.6446.7543.6446.3245.5555,000
02 Sept 202242.6944.3942.6943.3342.616,300
01 Sept 202243.5143.5641.9043.1142.4014,800
31 Aug 202244.1044.1043.0843.3142.594,800
30 Aug 202244.6544.6543.3343.7843.0512,600
29 Aug 202244.4844.6843.0044.6643.9210,000
26 Aug 202244.4844.5043.9544.0943.367,500
25 Aug 202243.0144.7143.0144.3643.6318,000
24 Aug 202243.8043.8043.4443.7543.033,600
23 Aug 202243.8043.8043.0043.4642.749,900
22 Aug 202243.9643.9642.3843.2742.5513,100
19 Aug 202244.3544.9643.7044.0643.3310,900
18 Aug 202243.1045.1643.0544.8844.1419,100
17 Aug 202243.1843.8742.8543.4942.7711,100
16 Aug 202243.6743.6742.7542.7542.049,400
15 Aug 202243.2043.9542.5143.4942.7712,800
15 Aug 20220.75 Dividend
12 Aug 202244.5644.5643.0443.9542.4828,100
11 Aug 202243.4344.5643.4343.7542.299,400
10 Aug 202242.6344.3542.5143.3841.9320,200
09 Aug 202244.4944.4942.9643.6242.172,200
08 Aug 202244.6344.9042.1143.8042.3418,600
05 Aug 202243.2944.6443.2944.6443.152,000
04 Aug 202244.9544.9542.1843.8542.398,600
03 Aug 202244.0046.5843.5644.9443.4453,200
02 Aug 202241.5044.4641.3844.4042.9231,600
01 Aug 202240.6141.6839.1941.6840.2943,800
29 Jul 202240.8040.9640.0240.5439.196,300
28 Jul 202241.0941.4940.0340.8039.446,900
27 Jul 202240.6041.4940.4141.4340.056,100
26 Jul 202240.3240.4039.9940.1838.842,500
25 Jul 202239.9940.8139.6740.2738.939,500
22 Jul 202238.9039.8338.4339.4738.155,100
21 Jul 202238.8839.0938.5639.0537.758,200
20 Jul 202238.7039.8338.7038.9837.685,600
19 Jul 202239.0639.4938.4239.1337.839,300
18 Jul 202239.1439.9038.9039.0237.7213,100
15 Jul 202239.6640.0738.4039.2237.9111,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...