Yahoo

Mail

Singapore markets closed

Straits Times Index
3,204.82
+2.01(+0.06%)
Nikkei
32,402.41
-168.62(-0.52%)
Hang Seng
18,057.45
+402.04(+2.28%)
FTSE 100
7,683.91
+5.29(+0.07%)
Bitcoin USD
26,623.88
+58.72(+0.22%)
CMC Crypto 200
565.87
-2.18(-0.38%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	76.06	78.20	76.06	77.72	77.72	15,426
21 Sept 2023	75.47	78.17	75.02	76.72	76.72	21,100
20 Sept 2023	77.37	77.98	75.00	76.00	76.00	60,700
19 Sept 2023	78.47	78.93	76.67	77.97	77.97	35,500
18 Sept 2023	74.61	78.85	73.81	78.67	78.67	58,500
15 Sept 2023	76.46	76.50	74.60	74.65	74.65	64,900
14 Sept 2023	70.00	76.88	69.15	76.18	76.18	81,700
13 Sept 2023	65.01	69.69	64.45	69.69	69.69	54,100
12 Sept 2023	65.00	65.80	64.45	65.14	65.14	65,100
11 Sept 2023	64.86	65.56	64.25	64.35	64.35	20,900
08 Sept 2023	64.75	65.06	64.47	64.61	64.61	19,600
07 Sept 2023	64.82	65.68	64.50	64.75	64.75	20,800
06 Sept 2023	65.00	65.35	64.52	64.80	64.80	32,900
05 Sept 2023	66.05	66.99	64.72	65.20	65.20	29,900
01 Sept 2023	65.21	67.98	65.21	66.16	66.16	45,800
31 Aug 2023	64.71	65.82	64.30	64.43	64.43	17,400
30 Aug 2023	64.90	67.00	64.50	64.76	64.76	46,800
29 Aug 2023	64.93	66.18	64.28	64.77	64.77	14,300
28 Aug 2023	64.84	66.76	64.56	64.66	64.66	29,100
25 Aug 2023	64.45	65.93	64.04	64.35	64.35	20,000
24 Aug 2023	64.90	67.00	64.13	64.76	64.76	10,500
23 Aug 2023	67.13	68.80	64.86	65.52	65.52	75,600
22 Aug 2023	66.40	67.72	65.79	66.32	66.32	13,200
21 Aug 2023	66.49	68.57	65.52	66.45	66.45	21,000
18 Aug 2023	65.50	67.19	64.93	65.90	65.90	367,100
17 Aug 2023	65.94	67.89	65.31	65.41	65.41	20,700
16 Aug 2023	65.50	65.86	64.63	64.98	64.98	8,900
15 Aug 2023	65.49	66.49	64.79	64.98	64.98	11,800
15 Aug 2023	0.75 Dividend
14 Aug 2023	66.22	67.94	64.78	65.99	65.24	26,800
11 Aug 2023	64.99	66.30	64.99	65.52	64.78	3,600
10 Aug 2023	68.00	68.00	64.67	65.54	64.80	20,700
09 Aug 2023	67.54	69.40	66.00	67.32	66.55	28,200
08 Aug 2023	68.38	68.59	67.05	68.21	67.43	27,100
07 Aug 2023	68.35	69.40	66.58	67.93	67.16	30,700
04 Aug 2023	61.02	68.46	61.02	68.00	67.23	64,500
03 Aug 2023	64.99	64.99	62.39	63.50	62.78	37,500
02 Aug 2023	62.66	64.88	62.66	63.97	63.24	21,400
01 Aug 2023	63.19	64.19	62.01	63.50	62.78	17,200
31 Jul 2023	61.59	63.40	61.01	63.40	62.68	15,100
28 Jul 2023	61.35	62.29	59.78	62.22	61.51	6,700
27 Jul 2023	62.51	63.54	61.35	61.35	60.65	9,100
26 Jul 2023	59.89	62.20	59.79	62.20	61.49	18,200
25 Jul 2023	58.90	59.82	58.85	59.68	59.00	5,900
24 Jul 2023	57.36	59.48	57.36	58.46	57.80	20,300
21 Jul 2023	58.25	58.42	56.60	57.56	56.91	12,000
20 Jul 2023	57.51	58.63	56.36	58.39	57.73	15,100
19 Jul 2023	56.00	58.45	55.01	55.82	55.19	26,400
18 Jul 2023	53.37	56.43	53.37	55.35	54.72	29,100
17 Jul 2023	53.57	55.01	52.99	53.41	52.80	13,300
14 Jul 2023	55.46	55.46	53.34	53.57	52.96	28,700
13 Jul 2023	53.07	55.18	53.07	54.74	54.12	31,300
12 Jul 2023	52.50	54.48	52.50	53.07	52.47	11,200
11 Jul 2023	53.00	53.52	52.33	52.33	51.74	7,000
10 Jul 2023	54.58	54.58	52.36	52.36	51.76	18,900
07 Jul 2023	53.20	54.43	53.13	54.25	53.63	3,000
06 Jul 2023	53.22	54.06	52.10	53.20	52.60	7,100
05 Jul 2023	52.73	53.41	52.10	53.23	52.63	11,100
03 Jul 2023	52.61	54.88	52.13	52.73	52.13	17,000
30 Jun 2023	52.13	53.50	51.00	52.74	52.14	15,100
29 Jun 2023	50.83	52.87	50.25	52.43	51.83	12,000
28 Jun 2023	49.88	50.50	49.70	50.14	49.57	15,100
27 Jun 2023	50.88	51.39	49.51	49.82	49.25	29,500
26 Jun 2023	50.20	51.31	50.20	50.92	50.34	14,900
23 Jun 2023	50.25	50.45	49.33	50.11	49.54	14,400
22 Jun 2023	49.18	50.25	49.18	50.25	49.68	6,700
21 Jun 2023	48.47	49.88	48.47	49.59	49.03	7,100
20 Jun 2023	47.96	49.20	47.85	48.66	48.11	9,400
16 Jun 2023	49.49	49.95	47.01	47.99	47.44	101,300
15 Jun 2023	50.05	50.45	49.66	49.91	49.34	12,600
14 Jun 2023	49.74	50.70	49.10	49.75	49.18	14,800
13 Jun 2023	48.88	50.34	48.88	49.98	49.41	20,300
12 Jun 2023	48.50	49.48	48.50	49.24	48.68	33,600
09 Jun 2023	47.96	48.91	47.96	48.30	47.75	10,300
08 Jun 2023	48.50	48.98	47.96	47.96	47.41	21,800
07 Jun 2023	47.59	48.84	47.10	48.54	47.99	22,400
06 Jun 2023	46.19	48.21	46.19	47.53	46.99	20,900
05 Jun 2023	46.20	47.06	46.20	46.70	46.17	4,600
02 Jun 2023	46.84	47.64	45.91	46.20	45.67	15,700
01 Jun 2023	44.76	47.03	44.76	46.50	45.97	21,100
31 May 2023	45.94	46.52	44.68	45.07	44.56	19,600
30 May 2023	48.03	48.40	45.74	46.43	45.90	26,800
26 May 2023	48.25	48.47	47.59	48.03	47.48	6,000
25 May 2023	47.56	49.61	47.56	48.47	47.92	23,400
24 May 2023	47.74	48.77	47.52	48.22	47.67	11,100
23 May 2023	49.50	49.69	47.02	48.00	47.45	40,700
22 May 2023	49.32	50.40	48.88	49.09	48.53	15,600
19 May 2023	50.00	50.00	49.19	49.55	48.99	16,800
18 May 2023	49.51	50.40	49.00	50.32	49.75	22,100
17 May 2023	49.45	51.54	49.07	49.49	48.93	13,100
16 May 2023	51.03	51.95	49.55	49.60	49.04	39,600
15 May 2023	50.78	51.94	50.42	51.03	50.45	6,500
15 May 2023	0.75 Dividend
12 May 2023	51.19	52.27	50.72	51.41	50.08	19,500
11 May 2023	50.38	51.44	49.99	50.65	49.34	9,400
10 May 2023	49.97	51.26	49.49	50.97	49.66	28,800
09 May 2023	49.49	50.22	49.49	49.52	48.24	10,100
08 May 2023	50.39	50.81	49.51	49.67	48.39	17,600
05 May 2023	49.30	50.89	48.97	50.39	49.09	22,900
04 May 2023	49.00	50.00	47.28	49.49	48.21	33,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,204.82+2.01(+0.06%)

Nikkei32,402.41-168.62(-0.52%)

Hang Seng18,057.45+402.04(+2.28%)

FTSE 1007,683.91+5.29(+0.07%)

Bitcoin USD26,623.88+58.72(+0.22%)

CMC Crypto 200565.87-2.18(-0.38%)

Natural Resource Partners L.P. (NRP)

Straits Times Index
3,204.82
+2.01(+0.06%)

Nikkei
32,402.41
-168.62(-0.52%)

Hang Seng
18,057.45
+402.04(+2.28%)

FTSE 100
7,683.91
+5.29(+0.07%)

Bitcoin USD
26,623.88
+58.72(+0.22%)

CMC Crypto 200
565.87
-2.18(-0.38%)