NRP - Natural Resource Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201725.9526.5525.6526.4026.408,500
Oct 16, 201725.7026.1825.5626.1526.1515,100
Oct 13, 201725.8025.9025.3025.7525.7510,100
Oct 12, 201725.7025.7725.4625.7025.708,400
Oct 11, 201724.5026.5524.5026.1026.1026,300
Oct 10, 201725.2025.7523.9524.4024.4044,000
Oct 09, 201725.4525.7024.9625.5025.5020,800
Oct 06, 201725.9526.1025.2525.8025.8020,100
Oct 05, 201725.5026.2025.5026.0526.0517,200
Oct 04, 201725.1025.4524.9525.3025.3012,900
Oct 03, 201724.0025.1923.7524.9024.9025,300
Oct 02, 201724.5524.7724.0024.3524.3513,300
Sep 29, 201724.9024.9024.0024.7524.7517,100
Sep 28, 201724.8025.1624.3524.7024.7020,200
Sep 27, 201725.4025.6024.9024.9524.9511,100
Sep 26, 201725.5025.9425.1025.4025.4015,600
Sep 25, 201725.1025.6525.1025.6025.6010,700
Sep 22, 201725.0525.2525.0025.0525.0516,500
Sep 21, 201724.6025.0524.5025.0525.0520,600
Sep 20, 201725.2025.2024.6025.0025.0019,600
Sep 19, 201724.9525.1524.9525.1025.105,800
Sep 18, 201725.2525.3524.6025.2525.2525,300
Sep 15, 201724.7525.4424.7025.2025.2028,600
Sep 14, 201725.0525.4324.8024.9524.9535,300
Sep 13, 201724.3524.9524.3524.8524.8512,400
Sep 12, 201724.8524.9023.9024.4024.4018,400
Sep 11, 201724.3025.4124.3024.9024.9017,000
Sep 08, 201724.3024.8023.8524.8024.8014,500
Sep 07, 201725.1025.1024.3524.4524.459,900
Sep 06, 201724.6525.3024.5025.1025.108,900
Sep 05, 201724.9525.0024.2624.6024.6025,100
Sep 01, 201725.0525.6524.9525.0025.0014,100
Aug 31, 201725.6026.2124.9025.0525.0526,500
Aug 30, 201723.0025.4522.8125.3525.3558,100
Aug 29, 201723.2523.4023.0023.0023.0010,700
Aug 28, 201723.4523.5523.2523.3023.3011,500
Aug 25, 201723.4023.8023.4023.5523.556,700
Aug 24, 201723.8023.9023.3523.4023.409,300
Aug 23, 201723.9024.0023.2024.0024.0080,800
Aug 22, 201724.4024.7023.9023.9023.9026,900
Aug 21, 201724.6024.6523.8024.4024.4050,400
Aug 18, 201724.8025.4024.5524.9524.9526,500
Aug 17, 201725.2525.4525.0025.4025.4017,800
Aug 16, 201726.1026.1025.0025.1525.1526,700
Aug 15, 201726.3026.9625.8525.9025.9019,800
Aug 14, 201727.5527.7525.7526.1026.1025,700
Aug 11, 201726.9527.4026.7026.9526.9524,100
Aug 10, 201727.3027.3026.5627.2527.2518,200
Aug 09, 201726.7027.8525.6027.5027.5028,400
Aug 08, 201728.6028.6026.2526.7526.7535,700
Aug 07, 201728.2528.5027.9028.3528.3521,700
Aug 04, 201728.9529.0028.1028.5028.5016,700
Aug 03, 201727.7528.4027.7528.1528.1510,100
Aug 03, 20170.45 Dividend
Aug 02, 201727.3028.4527.3028.1027.6531,400
Aug 01, 201727.3028.2527.3028.0027.5532,900
Jul 31, 201727.8028.2527.8027.9027.4547,100
Jul 28, 201727.5028.2027.5028.0527.6012,700
Jul 27, 201727.8528.3027.5027.9027.4513,100
Jul 26, 201728.1028.6227.7028.0027.5519,000
Jul 25, 201728.2528.3627.8127.9027.456,300
Jul 24, 201727.4028.1527.2528.0527.6022,200
Jul 21, 201727.9527.9526.9027.6527.2113,900
Jul 20, 201728.8528.9027.9027.9027.4518,300
Jul 19, 201728.8529.1028.3528.7528.293,700
Jul 18, 201728.9029.0528.4028.6028.146,300
Jul 17, 201728.6529.2528.5028.6528.1918,900
Jul 14, 201727.8529.2027.8528.8528.3918,300
Jul 13, 201727.8027.9527.3527.9027.455,300
Jul 12, 201727.2528.0026.7527.7027.2630,300
Jul 11, 201727.0527.3526.7527.0026.5738,700
Jul 10, 201726.8527.5526.8527.2526.8114,000
Jul 07, 201727.6528.0026.9527.0026.5723,400
Jul 06, 201727.2527.6027.1027.4527.017,700
Jul 05, 201727.0027.5527.0027.2526.819,500
Jul 03, 201727.8527.8527.0027.0026.5726,600
Jun 30, 201727.6027.7026.5027.5527.1140,300
Jun 29, 201727.1027.5526.6027.5527.117,900
Jun 28, 201727.1027.3626.8527.1926.7517,800
Jun 27, 201727.1527.6226.6026.6526.2219,900
Jun 26, 201727.5027.8726.6027.3026.8627,500
Jun 23, 201726.9527.9526.7027.7027.2616,500
Jun 22, 201726.9027.1526.5027.1026.6714,300
Jun 21, 201727.1027.3626.5527.0526.6226,100
Jun 20, 201727.5027.7827.0027.1026.6718,600
Jun 19, 201727.5028.2027.5027.5027.0616,300
Jun 16, 201727.7027.9527.5027.5027.0639,000
Jun 15, 201727.9028.2527.7027.9527.5024,200
Jun 14, 201729.5029.8627.6128.2527.8032,500
Jun 13, 201728.2029.4228.2029.3028.8316,300
Jun 12, 201728.1528.4027.9527.9527.5011,300
Jun 09, 201727.9028.4527.6528.0527.6028,200
Jun 08, 201727.6028.2027.6028.0027.5521,400
Jun 07, 201727.8528.0527.6027.9527.5040,200
Jun 06, 201727.9028.4527.8327.8527.4018,500
Jun 05, 201728.5028.8127.9027.9527.5042,000
Jun 02, 201728.7529.0827.7528.5028.04124,200
Jun 01, 201729.4029.4828.7029.0028.54112,500
May 31, 201729.3029.8029.0029.0028.5447,700
May 30, 201730.0530.1529.2029.3528.8823,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...