Singapore markets close in 6 hours 13 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202351.6953.4650.7352.9152.9120,300
24 Mar 202350.8352.4550.7351.5051.5010,700
23 Mar 202352.9352.9350.7451.3251.3215,200
22 Mar 202353.8254.3652.0053.0253.0219,900
21 Mar 202353.0054.3052.7053.6753.6720,200
20 Mar 202351.2552.5650.7152.4352.4320,400
17 Mar 202352.7752.9751.2551.2551.2555,200
16 Mar 202351.6052.6750.9152.6052.6010,300
15 Mar 202352.8953.9150.6651.5251.5224,800
14 Mar 202354.4155.9553.3553.9153.9124,600
13 Mar 202354.9955.7352.7154.3654.3647,100
13 Mar 20232.43 Dividend
10 Mar 202359.3360.8457.6358.1255.6933,200
09 Mar 202360.3561.6559.0559.3856.9017,900
08 Mar 202359.9861.2759.9060.3257.8012,100
07 Mar 202360.0061.4858.6259.8057.3023,200
06 Mar 202363.6464.2359.6060.1157.6033,900
03 Mar 202361.9765.7261.3363.3760.7255,600
02 Mar 202360.0263.0160.0261.0358.4899,900
01 Mar 202356.2558.0255.9957.0054.6239,400
28 Feb 202356.0757.2556.0756.6154.2419,600
27 Feb 202356.4857.0656.1356.5054.1416,700
24 Feb 202355.9656.3755.6056.3754.017,500
23 Feb 202354.5256.4854.5255.9653.6221,800
22 Feb 202354.0054.7453.7554.4152.1417,600
21 Feb 202356.3356.5853.0854.0151.7529,500
17 Feb 202356.4756.5555.2556.0053.6614,100
16 Feb 202356.7057.3056.0656.3553.9915,500
15 Feb 202354.3657.2052.9857.0054.6239,200
14 Feb 202353.6854.2453.1254.0851.8211,700
13 Feb 202353.5254.0052.7253.4751.2325,300
13 Feb 20230.75 Dividend
10 Feb 202355.0055.1853.2654.0051.0246,600
09 Feb 202354.3555.0054.0254.7351.7118,400
08 Feb 202354.8754.9154.0054.2551.2629,100
07 Feb 202354.5155.0053.7554.1551.1741,500
06 Feb 202353.5154.1553.1654.0651.0829,700
03 Feb 202353.8553.9852.8053.9851.0027,300
02 Feb 202353.1153.8352.5553.5050.5541,800
01 Feb 202354.0054.2252.6253.5250.5757,900
31 Jan 202352.5154.8152.2454.1951.2063,900
30 Jan 202353.8153.8852.5752.9950.0743,800
27 Jan 202354.4854.9853.3154.1151.1340,700
26 Jan 202353.1754.8752.4054.1651.1737,700
25 Jan 202351.8853.6251.4152.5649.6637,400
24 Jan 202351.7351.9850.6451.9649.1031,400
23 Jan 202351.0152.0051.0151.3248.4932,600
20 Jan 202350.0051.4950.0051.0048.1958,000
19 Jan 202349.9750.3749.4549.5146.789,300
18 Jan 202351.0851.4549.4749.7847.0414,800
17 Jan 202348.9950.5948.3950.0247.2687,600
13 Jan 202348.9049.0048.6848.9046.2021,000
12 Jan 202348.9749.0048.2948.9146.2148,000
11 Jan 202348.9048.9148.3548.5145.8418,800
10 Jan 202350.1550.6447.1949.0046.3049,500
09 Jan 202351.7753.2049.5949.9947.2318,100
06 Jan 202348.9252.4448.9251.2548.4312,900
05 Jan 202348.0049.4447.9749.2446.5311,300
04 Jan 202350.6650.7447.0547.6845.0555,900
03 Jan 202354.5054.9349.0249.6646.9273,000
30 Dec 202251.0654.3350.5954.3351.3462,900
29 Dec 202248.7651.5847.0051.5048.6655,400
28 Dec 202250.8150.8548.2148.9646.2650,600
27 Dec 202249.9351.4048.9751.2548.4335,200
23 Dec 202247.8849.9547.1049.9047.1531,200
22 Dec 202246.9347.7746.4047.5344.9120,700
21 Dec 202247.3047.8546.4646.9544.3633,900
20 Dec 202243.8647.8943.4947.1044.5076,900
19 Dec 202245.8445.8443.5944.5542.0914,600
16 Dec 202243.4245.5543.4145.5543.0435,400
15 Dec 202243.0244.1242.7844.0141.5818,800
14 Dec 202243.5443.7943.0543.3140.9240,400
13 Dec 202244.7044.7043.1443.9541.5318,200
12 Dec 202243.0044.3742.9644.3441.9033,700
09 Dec 202242.5043.1042.5043.0040.6324,800
08 Dec 202243.0943.0942.3342.7540.3948,400
07 Dec 202242.7242.9142.4042.6440.2910,500
06 Dec 202243.2043.2042.4242.9540.5814,500
05 Dec 202243.1143.5242.6143.1940.8164,000
02 Dec 202243.1243.5543.0143.2540.8712,300
01 Dec 202242.3443.4742.3443.1540.7759,500
30 Nov 202242.0043.0041.4642.1439.8273,000
29 Nov 202240.8342.7740.7942.1039.7876,200
28 Nov 202241.6341.9840.6441.0038.7460,600
25 Nov 202242.5042.5041.7341.9939.6810,000
23 Nov 202243.3043.5241.5042.0339.7133,600
22 Nov 202243.8344.2042.8443.0440.6734,400
21 Nov 202243.4643.6642.4243.5741.1721,500
18 Nov 202243.8744.4442.9043.8241.4019,600
17 Nov 202245.0045.3344.0644.6942.2310,500
16 Nov 202245.4245.8844.3445.5443.0328,600
15 Nov 202244.5545.8644.4545.5042.9922,400
14 Nov 202244.9045.4944.4444.7342.2618,100
14 Nov 20220.75 Dividend
11 Nov 202245.7946.5045.2545.2742.0725,100
10 Nov 202244.8746.0244.6845.2542.0532,000
09 Nov 202245.4045.4044.6245.2142.0126,500
08 Nov 202245.7746.1545.3545.6542.4228,700
07 Nov 202245.4646.2245.2245.7242.4825,100
04 Nov 202244.8845.5044.3445.2642.0620,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...