Yahoo

Mail

Singapore markets close in 6 hours 13 minutes

Straits Times Index
3,249.50
+10.47(+0.32%)
Nikkei
27,491.18
+14.31(+0.05%)
Hang Seng
19,671.01
+103.32(+0.53%)
FTSE 100
7,471.77
+66.32(+0.90%)
Bitcoin USD
27,007.31
-857.40(-3.08%)
CMC Crypto 200
589.59
-17.86(-2.94%)

Natural Resource Partners L.P. (NRP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

52.91

+1.41

(+2.74%)

At close: 04:00PM EDT

55.14

+2.23

(+4.21%)

After hours:

07:17PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	51.69	53.46	50.73	52.91	52.91	20,300
24 Mar 2023	50.83	52.45	50.73	51.50	51.50	10,700
23 Mar 2023	52.93	52.93	50.74	51.32	51.32	15,200
22 Mar 2023	53.82	54.36	52.00	53.02	53.02	19,900
21 Mar 2023	53.00	54.30	52.70	53.67	53.67	20,200
20 Mar 2023	51.25	52.56	50.71	52.43	52.43	20,400
17 Mar 2023	52.77	52.97	51.25	51.25	51.25	55,200
16 Mar 2023	51.60	52.67	50.91	52.60	52.60	10,300
15 Mar 2023	52.89	53.91	50.66	51.52	51.52	24,800
14 Mar 2023	54.41	55.95	53.35	53.91	53.91	24,600
13 Mar 2023	54.99	55.73	52.71	54.36	54.36	47,100
13 Mar 2023	2.43 Dividend
10 Mar 2023	59.33	60.84	57.63	58.12	55.69	33,200
09 Mar 2023	60.35	61.65	59.05	59.38	56.90	17,900
08 Mar 2023	59.98	61.27	59.90	60.32	57.80	12,100
07 Mar 2023	60.00	61.48	58.62	59.80	57.30	23,200
06 Mar 2023	63.64	64.23	59.60	60.11	57.60	33,900
03 Mar 2023	61.97	65.72	61.33	63.37	60.72	55,600
02 Mar 2023	60.02	63.01	60.02	61.03	58.48	99,900
01 Mar 2023	56.25	58.02	55.99	57.00	54.62	39,400
28 Feb 2023	56.07	57.25	56.07	56.61	54.24	19,600
27 Feb 2023	56.48	57.06	56.13	56.50	54.14	16,700
24 Feb 2023	55.96	56.37	55.60	56.37	54.01	7,500
23 Feb 2023	54.52	56.48	54.52	55.96	53.62	21,800
22 Feb 2023	54.00	54.74	53.75	54.41	52.14	17,600
21 Feb 2023	56.33	56.58	53.08	54.01	51.75	29,500
17 Feb 2023	56.47	56.55	55.25	56.00	53.66	14,100
16 Feb 2023	56.70	57.30	56.06	56.35	53.99	15,500
15 Feb 2023	54.36	57.20	52.98	57.00	54.62	39,200
14 Feb 2023	53.68	54.24	53.12	54.08	51.82	11,700
13 Feb 2023	53.52	54.00	52.72	53.47	51.23	25,300
13 Feb 2023	0.75 Dividend
10 Feb 2023	55.00	55.18	53.26	54.00	51.02	46,600
09 Feb 2023	54.35	55.00	54.02	54.73	51.71	18,400
08 Feb 2023	54.87	54.91	54.00	54.25	51.26	29,100
07 Feb 2023	54.51	55.00	53.75	54.15	51.17	41,500
06 Feb 2023	53.51	54.15	53.16	54.06	51.08	29,700
03 Feb 2023	53.85	53.98	52.80	53.98	51.00	27,300
02 Feb 2023	53.11	53.83	52.55	53.50	50.55	41,800
01 Feb 2023	54.00	54.22	52.62	53.52	50.57	57,900
31 Jan 2023	52.51	54.81	52.24	54.19	51.20	63,900
30 Jan 2023	53.81	53.88	52.57	52.99	50.07	43,800
27 Jan 2023	54.48	54.98	53.31	54.11	51.13	40,700
26 Jan 2023	53.17	54.87	52.40	54.16	51.17	37,700
25 Jan 2023	51.88	53.62	51.41	52.56	49.66	37,400
24 Jan 2023	51.73	51.98	50.64	51.96	49.10	31,400
23 Jan 2023	51.01	52.00	51.01	51.32	48.49	32,600
20 Jan 2023	50.00	51.49	50.00	51.00	48.19	58,000
19 Jan 2023	49.97	50.37	49.45	49.51	46.78	9,300
18 Jan 2023	51.08	51.45	49.47	49.78	47.04	14,800
17 Jan 2023	48.99	50.59	48.39	50.02	47.26	87,600
13 Jan 2023	48.90	49.00	48.68	48.90	46.20	21,000
12 Jan 2023	48.97	49.00	48.29	48.91	46.21	48,000
11 Jan 2023	48.90	48.91	48.35	48.51	45.84	18,800
10 Jan 2023	50.15	50.64	47.19	49.00	46.30	49,500
09 Jan 2023	51.77	53.20	49.59	49.99	47.23	18,100
06 Jan 2023	48.92	52.44	48.92	51.25	48.43	12,900
05 Jan 2023	48.00	49.44	47.97	49.24	46.53	11,300
04 Jan 2023	50.66	50.74	47.05	47.68	45.05	55,900
03 Jan 2023	54.50	54.93	49.02	49.66	46.92	73,000
30 Dec 2022	51.06	54.33	50.59	54.33	51.34	62,900
29 Dec 2022	48.76	51.58	47.00	51.50	48.66	55,400
28 Dec 2022	50.81	50.85	48.21	48.96	46.26	50,600
27 Dec 2022	49.93	51.40	48.97	51.25	48.43	35,200
23 Dec 2022	47.88	49.95	47.10	49.90	47.15	31,200
22 Dec 2022	46.93	47.77	46.40	47.53	44.91	20,700
21 Dec 2022	47.30	47.85	46.46	46.95	44.36	33,900
20 Dec 2022	43.86	47.89	43.49	47.10	44.50	76,900
19 Dec 2022	45.84	45.84	43.59	44.55	42.09	14,600
16 Dec 2022	43.42	45.55	43.41	45.55	43.04	35,400
15 Dec 2022	43.02	44.12	42.78	44.01	41.58	18,800
14 Dec 2022	43.54	43.79	43.05	43.31	40.92	40,400
13 Dec 2022	44.70	44.70	43.14	43.95	41.53	18,200
12 Dec 2022	43.00	44.37	42.96	44.34	41.90	33,700
09 Dec 2022	42.50	43.10	42.50	43.00	40.63	24,800
08 Dec 2022	43.09	43.09	42.33	42.75	40.39	48,400
07 Dec 2022	42.72	42.91	42.40	42.64	40.29	10,500
06 Dec 2022	43.20	43.20	42.42	42.95	40.58	14,500
05 Dec 2022	43.11	43.52	42.61	43.19	40.81	64,000
02 Dec 2022	43.12	43.55	43.01	43.25	40.87	12,300
01 Dec 2022	42.34	43.47	42.34	43.15	40.77	59,500
30 Nov 2022	42.00	43.00	41.46	42.14	39.82	73,000
29 Nov 2022	40.83	42.77	40.79	42.10	39.78	76,200
28 Nov 2022	41.63	41.98	40.64	41.00	38.74	60,600
25 Nov 2022	42.50	42.50	41.73	41.99	39.68	10,000
23 Nov 2022	43.30	43.52	41.50	42.03	39.71	33,600
22 Nov 2022	43.83	44.20	42.84	43.04	40.67	34,400
21 Nov 2022	43.46	43.66	42.42	43.57	41.17	21,500
18 Nov 2022	43.87	44.44	42.90	43.82	41.40	19,600
17 Nov 2022	45.00	45.33	44.06	44.69	42.23	10,500
16 Nov 2022	45.42	45.88	44.34	45.54	43.03	28,600
15 Nov 2022	44.55	45.86	44.45	45.50	42.99	22,400
14 Nov 2022	44.90	45.49	44.44	44.73	42.26	18,100
14 Nov 2022	0.75 Dividend
11 Nov 2022	45.79	46.50	45.25	45.27	42.07	25,100
10 Nov 2022	44.87	46.02	44.68	45.25	42.05	32,000
09 Nov 2022	45.40	45.40	44.62	45.21	42.01	26,500
08 Nov 2022	45.77	46.15	45.35	45.65	42.42	28,700
07 Nov 2022	45.46	46.22	45.22	45.72	42.48	25,100
04 Nov 2022	44.88	45.50	44.34	45.26	42.06	20,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,249.50+10.47(+0.32%)

Nikkei27,491.18+14.31(+0.05%)

Hang Seng19,671.01+103.32(+0.53%)

FTSE 1007,471.77+66.32(+0.90%)

Bitcoin USD27,007.31-857.40(-3.08%)

CMC Crypto 200589.59-17.86(-2.94%)

Natural Resource Partners L.P. (NRP)

Straits Times Index
3,249.50
+10.47(+0.32%)

Nikkei
27,491.18
+14.31(+0.05%)

Hang Seng
19,671.01
+103.32(+0.53%)

FTSE 100
7,471.77
+66.32(+0.90%)

Bitcoin USD
27,007.31
-857.40(-3.08%)

CMC Crypto 200
589.59
-17.86(-2.94%)