NRP - Natural Resource Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201926.7527.5026.7527.1327.134,000
Sep 12, 201926.4527.2526.4526.9326.9315,400
Sep 11, 201927.1527.4526.4826.9026.905,700
Sep 10, 201927.4027.4926.9727.2927.295,800
Sep 09, 201926.2227.4026.0427.3627.366,700
Sep 06, 201926.1426.8425.4526.2126.2123,100
Sep 05, 201926.2626.4926.1226.1226.126,800
Sep 04, 201926.0426.6226.0426.3426.349,500
Sep 03, 201926.2426.3925.8026.0026.0061,400
Aug 30, 201926.9626.9626.5026.5426.546,900
Aug 29, 201925.9526.8425.5826.5526.5515,000
Aug 28, 201926.4526.6926.0026.0226.0225,900
Aug 27, 201927.2927.2926.4426.4426.4414,300
Aug 26, 201927.4027.7227.2827.4927.497,400
Aug 23, 201927.6527.6927.3027.5027.5012,100
Aug 22, 201927.5727.6927.3027.5027.503,700
Aug 21, 201927.6427.8827.6427.7527.753,600
Aug 20, 201927.4427.7927.4127.7527.757,600
Aug 19, 201927.4428.9327.4427.5027.5011,900
Aug 16, 201928.2028.2027.5027.5027.5011,000
Aug 15, 201928.4328.9327.5028.2328.2331,600
Aug 14, 201929.7529.7528.3328.4028.4018,900
Aug 13, 201929.0729.7829.0729.5929.5910,200
Aug 12, 201928.2829.0928.2829.0929.098,300
Aug 09, 201928.9929.0528.0428.0428.048,900
Aug 08, 201927.8328.6527.2528.4628.4615,400
Aug 07, 201927.3328.0026.1028.0028.0025,700
Aug 06, 201927.4227.9027.2027.2027.2015,800
Aug 06, 20190.45 Dividend
Aug 05, 201928.0028.0127.4527.8727.4219,500
Aug 02, 201928.4128.9928.0528.0527.6016,700
Aug 01, 201929.3729.6327.5228.6228.1660,300
Jul 31, 201929.3229.9929.2529.6529.1712,200
Jul 30, 201929.8230.7329.2529.2528.7829,100
Jul 29, 201931.5531.5530.0030.0029.5221,000
Jul 26, 201932.8332.8331.6931.6931.184,300
Jul 25, 201932.9033.3832.3832.8132.282,900
Jul 24, 201932.5533.4432.3933.4432.9016,900
Jul 23, 201932.1932.6232.1932.6132.0815,100
Jul 22, 201931.5632.5031.1932.1731.654,200
Jul 19, 201931.3731.7830.5631.6031.0923,000
Jul 18, 201932.5133.4131.5031.6331.129,300
Jul 17, 201933.2233.2432.3432.7132.1814,500
Jul 16, 201933.3433.7532.5433.2232.6843,600
Jul 15, 201934.7934.7933.5333.5332.996,000
Jul 12, 201935.1635.5833.5935.1834.6112,400
Jul 11, 201936.4736.4734.7134.7134.156,100
Jul 10, 201935.7436.4735.6436.4735.8810,500
Jul 09, 201934.9035.5134.9035.4034.8316,600
Jul 08, 201935.4735.9734.9335.2434.6710,100
Jul 05, 201936.5036.9335.4936.0035.429,600
Jul 03, 201936.1236.8535.3536.8536.262,500
Jul 02, 201936.3436.8636.0036.0035.426,600
Jul 01, 201935.7236.4135.4636.3635.7713,400
Jun 28, 201935.4236.1034.8935.4634.8920,900
Jun 27, 201934.9335.4033.9735.4034.8318,400
Jun 26, 201935.0235.2534.0934.8534.2929,200
Jun 25, 201935.5435.5434.7935.2534.6815,700
Jun 24, 201934.3336.0134.0035.4734.9023,600
Jun 21, 201937.0137.3134.1534.1533.6020,500
Jun 20, 201937.1337.8537.0137.0136.4111,300
Jun 19, 201936.9838.1136.8337.7037.0928,000
Jun 18, 201937.4137.8336.7937.2036.6025,300
Jun 17, 201938.0438.2437.2838.0037.3920,100
Jun 14, 201937.0038.0737.0037.9237.3117,300
Jun 13, 201937.3337.5936.6237.0736.4712,100
Jun 12, 201937.5637.7036.7937.3336.7315,300
Jun 11, 201937.9237.9237.2037.6937.086,400
Jun 10, 201937.3938.0036.7138.0037.3914,800
Jun 07, 201936.9237.7035.4837.3036.7017,400
Jun 06, 201937.8937.8936.6237.1136.5111,600
Jun 05, 201938.3038.5038.0038.0037.399,100
Jun 04, 201938.5139.3437.9538.4137.7915,000
Jun 03, 201940.0140.0137.7838.7538.129,000
May 31, 201939.0640.2239.0639.7639.1230,100
May 30, 201938.8339.7138.8339.2438.615,300
May 29, 201939.7340.0039.1539.5038.867,900
May 28, 201940.0640.6039.7339.9039.2610,000
May 24, 201939.0440.4839.0440.0739.4214,500
May 23, 201940.0940.0938.7138.7438.117,200
May 22, 201941.1741.1740.0440.2839.635,300
May 21, 201940.5241.3740.5241.1440.486,100
May 20, 201941.2241.6540.8841.1040.4410,400
May 17, 201941.8041.8340.7741.3040.637,100
May 16, 201942.1642.1641.7041.9141.237,900
May 15, 201941.2042.2540.9742.2441.5619,300
May 14, 201940.0141.4939.7441.3840.7114,100
May 13, 201940.0040.2639.0039.8439.2080,400
May 10, 201939.8541.1239.8540.0039.3540,200
May 09, 201941.1841.9840.3040.3439.6934,100
May 08, 201943.1544.3741.0241.1840.5261,500
May 07, 201941.5044.7141.4844.6843.9680,400
May 06, 201940.6242.2540.0842.2541.5721,800
May 06, 20190.45 Dividend
May 03, 201942.0342.2542.0142.2541.1324,100
May 02, 201941.6341.9841.4741.9840.8620,600
May 01, 201942.2442.2441.6541.6540.545,200
Apr 30, 201941.9942.2541.9242.1040.9817,600
Apr 29, 201942.0742.1841.9341.9340.8119,300
Apr 26, 201942.0042.0842.0042.0840.969,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...