Skip to main content

Natural Resource Partners LP Limited Partnership (NY: NRP )

105.37 +6.37 (+6.43%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 101.91 107.01 101.00 105.37 50,052 +6.37(+6.43%)
Feb 27, 2025 102.23 104.00 99.00 99.00 48,374 -3.89(-3.78%)
Feb 26, 2025 100.32 103.46 100.00 102.89 23,837 +2.57(+2.56%)
Feb 25, 2025 98.53 101.50 98.53 100.32 19,629 +1.92(+1.95%)
Feb 24, 2025 99.90 101.22 96.50 98.40 26,653 -0.80(-0.81%)
Feb 21, 2025 99.12 101.17 98.75 99.20 23,216 -0.76(-0.76%)
Feb 20, 2025 100.53 101.32 99.25 99.96 26,029 -0.13(-0.13%)
Feb 19, 2025 102.22 102.30 99.50 100.09 18,186 -0.67(-0.66%)
Feb 18, 2025 101.84 102.75 99.75 100.76 22,503 -0.59(-0.58%)
Feb 14, 2025 101.35 102.88 101.35 101.35 15,694 -0.68(-0.66%)
Feb 13, 2025 101.75 103.24 101.35 102.03 10,624 +0.32(+0.31%)
Feb 12, 2025 100.76 103.79 100.76 101.71 15,410 +0.94(+0.94%)
Feb 11, 2025 102.66 103.23 98.78 100.76 11,844 -1.20(-1.18%)
Feb 10, 2025 101.60 103.26 101.25 101.97 10,774 +0.10(+0.10%)
Feb 07, 2025 100.69 102.54 100.27 101.87 16,641 +0.78(+0.78%)
Feb 06, 2025 103.05 105.23 98.77 101.08 41,343 -1.91(-1.85%)
Feb 05, 2025 103.23 106.65 101.77 102.99 12,544 +0.15(+0.14%)
Feb 04, 2025 102.00 104.66 101.75 102.84 15,530 -0.17(-0.16%)
Feb 03, 2025 104.72 105.09 102.24 103.01 38,550 -2.21(-2.10%)
Jan 31, 2025 105.22 107.37 104.24 105.22 38,476 +0.54(+0.51%)
Jan 30, 2025 107.22 107.68 104.23 104.69 19,072 -2.13(-2.00%)
Jan 29, 2025 107.04 108.60 106.07 106.82 6,393 +0.69(+0.65%)
Jan 28, 2025 106.74 107.21 103.45 106.12 15,577 +0.59(+0.56%)
Jan 27, 2025 108.20 109.06 104.20 105.54 24,404 -1.51(-1.41%)
Jan 24, 2025 108.20 108.70 106.71 107.05 23,257 -1.35(-1.25%)
Jan 23, 2025 107.21 109.19 106.78 108.40 31,655 +2.18(+2.06%)
Jan 22, 2025 105.88 109.19 105.82 106.21 33,510 +0.44(+0.41%)
Jan 21, 2025 106.28 108.07 104.72 105.78 23,967 -0.66(-0.62%)
Jan 17, 2025 108.20 108.98 106.43 106.43 16,179 -0.35(-0.33%)
Jan 16, 2025 106.49 109.07 105.72 106.78 33,758 -1.42(-1.31%)
Jan 15, 2025 106.71 109.07 104.23 108.20 22,678 +1.66(+1.56%)
Jan 14, 2025 108.39 110.19 104.32 106.54 28,155 +0.33(+0.31%)
Jan 13, 2025 102.99 106.37 102.32 106.21 43,368 +2.55(+2.46%)
Jan 10, 2025 102.99 107.21 102.74 103.66 29,244 +0.22(+0.21%)
Jan 08, 2025 108.75 110.95 103.44 103.44 86,671 -6.65(-6.04%)
Jan 07, 2025 109.99 112.20 107.70 110.09 34,989 +0.64(+0.59%)
Jan 06, 2025 110.19 111.33 108.70 109.45 26,130 -0.73(-0.67%)
Jan 03, 2025 110.43 111.59 108.40 110.19 52,345 +3.57(+3.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.