Singapore markets closed

Natural Resource Partners L.P. (NRP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.56+0.38 (+0.79%)
At close: 03:59PM EDT
49.00 +0.44 (+0.91%)
After hours: 06:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202248.6149.0247.5448.5648.5615,500
26 May 202249.4949.9548.0048.1848.1837,700
25 May 202249.3949.8448.9449.8049.8023,600
24 May 202248.4850.1448.3249.5249.5215,700
23 May 202247.5748.9047.0648.5648.5616,400
20 May 202247.7848.9447.0647.4947.4933,600
19 May 202247.4348.6947.2147.7347.7317,000
18 May 202248.0849.2447.4347.4347.4333,500
17 May 202248.6649.2747.0048.2448.2432,500
16 May 202248.2249.4047.0547.9047.9053,400
16 May 20220.75 Dividend
13 May 202248.5349.5247.9348.9748.2253,900
12 May 202247.6047.7546.8747.0146.2912,200
11 May 202247.5448.6647.0847.5846.8514,500
10 May 202248.1748.9847.0147.4746.7421,900
09 May 202248.9849.4347.7047.9647.2337,900
06 May 202250.5750.6148.3049.7248.9620,900
05 May 202248.5050.8248.4849.9449.1879,900
04 May 202247.5148.8847.1848.2347.4931,800
03 May 202246.7047.7645.9646.7246.0011,400
02 May 202246.2847.9446.2146.7045.9834,400
29 Apr 202247.8247.8846.6247.3046.5824,100
28 Apr 202247.4848.8846.9548.0747.3333,000
27 Apr 202246.9247.8946.6047.3346.6120,600
26 Apr 202244.7247.0044.7246.5945.8827,800
25 Apr 202243.8245.7543.5045.6344.9330,700
22 Apr 202247.0247.0844.4744.5443.8642,800
21 Apr 202247.7847.7845.5246.9746.2518,600
20 Apr 202245.4847.4845.2547.4846.7535,800
19 Apr 202245.0046.2744.3345.7345.0321,100
18 Apr 202245.0045.4643.8844.6844.0045,500
14 Apr 202245.2546.3644.8044.9444.2570,300
13 Apr 202245.0045.8844.4545.4344.7340,800
12 Apr 202246.0046.7444.9446.0045.3040,200
11 Apr 202245.4846.2545.2046.0045.3037,400
08 Apr 202241.7045.5541.7045.4144.7159,200
07 Apr 202240.7342.4940.7342.0041.3616,700
06 Apr 202242.4542.5440.3140.8140.1869,400
05 Apr 202245.1945.6442.1042.5941.9443,100
04 Apr 202243.0044.5642.3244.5643.8850,400
01 Apr 202242.4742.9842.1742.9842.3213,300
31 Mar 202242.3342.9342.2542.7442.0912,700
30 Mar 202243.8443.8442.2242.3741.7217,900
29 Mar 202243.0543.5042.7543.0442.3815,900
28 Mar 202244.0044.3942.8943.0742.4121,200
25 Mar 202243.7643.9543.2843.5942.9224,600
24 Mar 202244.4044.4043.4543.6142.9414,600
23 Mar 202243.5044.3042.5643.9843.3144,200
22 Mar 202242.3043.3642.0542.9342.2740,600
21 Mar 202239.1042.7739.1042.0541.41111,500
18 Mar 202239.4539.9737.6438.7138.1268,900
17 Mar 202238.9439.8838.8739.1738.5716,400
16 Mar 202238.9639.2137.6838.7338.1429,100
15 Mar 202237.0040.0034.8339.1638.5644,300
14 Mar 202239.5039.5037.4238.9938.3986,600
11 Mar 202239.2039.9838.6338.9638.3628,300
10 Mar 202238.8040.4638.8039.2838.6856,000
09 Mar 202239.0839.3138.0138.7238.1328,200
08 Mar 202238.3038.8337.8438.5737.9834,400
07 Mar 202238.2638.7837.6137.9337.3551,900
04 Mar 202238.5038.9237.4638.2337.6447,700
03 Mar 202239.3240.4838.2038.3937.8058,300
02 Mar 202237.1239.8436.9539.0438.4496,800
01 Mar 202236.9137.9536.8837.1236.5535,300
28 Feb 202236.7937.4435.7136.3835.8234,100
25 Feb 202236.3737.0035.5336.6836.1226,600
24 Feb 202235.9336.5135.4035.7735.2222,700
23 Feb 202235.7637.1135.4136.0135.4629,800
22 Feb 202236.9637.5135.1235.6235.0768,100
18 Feb 202237.2638.2536.8037.1936.6217,200
18 Feb 20220.45 Dividend
17 Feb 202237.2638.2637.2637.7236.7028,100
16 Feb 202238.3538.5037.2637.6036.5827,900
15 Feb 202237.3538.3936.7637.8736.8516,200
14 Feb 202238.8739.1537.0237.2636.2529,700
11 Feb 202238.0039.0137.9638.1337.1058,700
10 Feb 202238.3039.6138.0038.2037.1756,700
09 Feb 202237.4538.3837.0338.2937.2518,300
08 Feb 202236.8238.1136.8237.1536.149,400
07 Feb 202237.3238.0136.8837.3036.2915,200
04 Feb 202238.4238.9737.1037.6936.6733,200
03 Feb 202236.9939.6436.4637.8436.8297,600
02 Feb 202237.4537.6936.2037.2036.1922,100
01 Feb 202237.5037.6036.7037.3136.3046,400
31 Jan 202235.8237.9835.8237.4136.4042,400
28 Jan 202235.6436.8734.5635.8234.8541,900
27 Jan 202235.2235.9434.7935.4434.4821,000
26 Jan 202235.4735.9334.6035.4334.4736,200
25 Jan 202235.4335.4333.8934.8933.9512,600
24 Jan 202234.1035.5032.5735.4434.4848,900
21 Jan 202235.7936.6034.2634.6833.7485,100
20 Jan 202237.2437.3935.2135.6934.7248,000
19 Jan 202238.1538.8735.8637.3136.30105,400
18 Jan 202237.8038.5936.5137.6436.6291,700
14 Jan 202237.9138.3436.8638.1837.1523,300
13 Jan 202238.4038.6437.0337.8236.8030,100
12 Jan 202236.7539.4836.5738.2037.1793,900
11 Jan 202234.9037.8034.9036.9035.9097,800
10 Jan 202234.7835.4833.5234.9033.9635,500
07 Jan 202233.1734.8032.9534.7833.8444,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...