Natural Resource Partners L.P. (NRP) NYSE

101.13

-1.32(-1.29%)

Updated at September 08 02:41PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025103.9102.45102.45104102.4525,700
September 04, 2025103.06103.96103.96104.251033,700
September 03, 2025103.7103.72103.72104.82103.573,112
September 02, 2025103.5103.62103.62104.99102.814,700
August 29, 2025104.48103.56103.56104.48102.7513,900
August 28, 2025102.96104.44104.44104.44102.513,379
August 27, 2025103.18103.56103.56105.95103.0710,542
August 26, 2025101.94103.13103.13103.42101.9410,505
August 25, 2025103.5102.5102.5105.66102.4810,308
August 22, 2025101.17103.6103.6104101.177,400
August 21, 2025102.49101.31101.31103.69101.2712,800
August 20, 2025103.19103.38103.38103.95102.888,300
August 19, 2025103102.84102.84103.79102.598,337
August 18, 2025103.83102.7102.7105.15102.56,333
August 15, 2025104103.37103.37105.48102.497,200
August 14, 2025105.85103.3103.3105.8510321,000
August 13, 2025104.38103.4103.4105.84103.1134,200
August 12, 2025104.8103.6103.6105.19103.2510,443
August 11, 2025103.32104.07104.07104.61103.2511,100
August 08, 2025103.58103.25103.25103.95102.1513,100
August 07, 2025104104.29104.29106103.313,421
August 06, 2025103.15104.16104.16104.99102.3214,734
August 05, 2025102.95103.01103.01105.510018,100
August 04, 2025103.6101.75101.75103.85100.510,021
August 01, 2025102.99102.68102.68105.35100.517,216
July 31, 2025105.97102.42102.42105.9710029,527
July 30, 2025104.92103.83103.83106.73103.118,034
July 29, 2025106.03104.62104.62106.67103.536,070
July 28, 2025105105105106.99103.7577,300
July 25, 2025101.53100.16100.16101.6299.8911,892
July 24, 2025101.07101.44101.44102.64101.0710,644
July 23, 2025101100.88100.88102.1100.312,844
July 22, 202599.27101.41101.41101.5798.4216,185
July 21, 202597.6998.598.599.4897.622,305
July 18, 202597.8297.6197.6198.7897.6111,051
July 17, 202597.7897.8297.8298.3497.612,300
July 16, 202597.1597.597.510096.6915,211
July 15, 202597.8797.2297.229996.4105,000
July 14, 202599.1397.0397.0399.7597.0162,400
July 11, 202598.7198.2998.2999.7498.055,173
July 10, 202599.0398.2498.2499.598.015,602
July 09, 202598.0598.6898.6898.8597.2569,045
July 08, 20259997.9997.999997.993,600
July 07, 202597.2898.2198.21100.9797.2813,224
July 03, 202599.1997.5197.5199.1997.515,400
July 02, 202596.1299.599.5101.4395.829,431
July 01, 202594.895.2195.2196.3494.820,100
June 30, 202593.6195.5195.5196.292.9716,203
June 27, 202592.6894.394.395.2592.6516,500
June 26, 202593.493.0693.0694.2792.129,200
June 25, 202595.593.5493.5496.0993.2723,755
June 24, 202595.994.4294.4296.594.0214,400
June 23, 202599.595.6995.6999.59537,854
June 20, 202594.4595.1995.1999.3593.9436,448
June 18, 20259995.0595.059995.0516,142
June 17, 202594.8696.4896.4897.594.8622,824
June 16, 20259595.795.7979523,228
June 13, 202596.694.9194.9197.5994.6497,885
June 12, 202595.4296.696.698.2495.4239,700
June 11, 202595.295.895.897.294.731,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved