NRP - Natural Resource Partners L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201935.0235.2534.7834.7834.784,798
Jun 25, 201935.5435.5434.7935.2535.2515,700
Jun 24, 201934.3336.0134.0035.4735.4723,600
Jun 21, 201937.0137.3134.1534.1534.1520,500
Jun 20, 201937.1337.8537.0137.0137.0111,300
Jun 19, 201936.9838.1136.8337.7037.7028,000
Jun 18, 201937.4137.8336.7937.2037.2025,300
Jun 17, 201938.0438.2437.2838.0038.0020,100
Jun 14, 201937.0038.0737.0037.9237.9217,300
Jun 13, 201937.3337.5936.6237.0737.0712,100
Jun 12, 201937.5637.7036.7937.3337.3315,300
Jun 11, 201937.9237.9237.2037.6937.696,400
Jun 10, 201937.3938.0036.7138.0038.0014,800
Jun 07, 201936.9237.7035.4837.3037.3017,400
Jun 06, 201937.8937.8936.6237.1137.1111,600
Jun 05, 201938.3038.5038.0038.0038.009,100
Jun 04, 201938.5139.3437.9538.4138.4115,000
Jun 03, 201940.0140.0137.7838.7538.759,000
May 31, 201939.0640.2239.0639.7639.7630,100
May 30, 201938.8339.7138.8339.2439.245,300
May 29, 201939.7340.0039.1539.5039.507,900
May 28, 201940.0640.6039.7339.9039.9010,000
May 24, 201939.0440.4839.0440.0740.0714,500
May 23, 201940.0940.0938.7138.7438.747,200
May 22, 201941.1741.1740.0440.2840.285,300
May 21, 201940.5241.3740.5241.1441.146,100
May 20, 201941.2241.6540.8841.1041.1010,400
May 17, 201941.8041.8340.7741.3041.307,100
May 16, 201942.1642.1641.7041.9141.917,900
May 15, 201941.2042.2540.9742.2442.2419,300
May 14, 201940.0141.4939.7441.3841.3814,100
May 13, 201940.0040.2639.0039.8439.8480,400
May 10, 201939.8541.1239.8540.0040.0040,200
May 09, 201941.1841.9840.3040.3440.3434,100
May 08, 201943.1544.3741.0241.1841.1861,500
May 07, 201941.5044.7141.4844.6844.6880,400
May 06, 201940.6242.2540.0842.2542.2521,800
May 06, 20190.45 Dividend
May 03, 201942.0342.2542.0142.2541.8024,100
May 02, 201941.6341.9841.4741.9841.5320,600
May 01, 201942.2442.2441.6541.6541.215,200
Apr 30, 201941.9942.2541.9242.1041.6517,600
Apr 29, 201942.0742.1841.9341.9341.4819,300
Apr 26, 201942.0042.0842.0042.0841.639,100
Apr 25, 201942.1042.1241.8042.1241.6715,600
Apr 24, 201941.9642.0641.8242.0641.6114,000
Apr 23, 201941.9142.1041.8541.9241.4726,900
Apr 22, 201942.0042.2541.5842.1541.709,600
Apr 18, 201941.8842.1941.4642.0841.6330,600
Apr 17, 201941.4542.1541.1842.1541.7045,000
Apr 16, 201941.2441.7741.0041.5041.0646,900
Apr 15, 201941.4441.9040.9241.3640.9230,200
Apr 12, 201941.7241.9941.4741.6341.1920,600
Apr 11, 201941.3841.7940.3641.5341.0940,000
Apr 10, 201940.7741.8540.7741.4040.9629,200
Apr 09, 201941.8141.8340.2740.9740.5326,400
Apr 08, 201941.8942.1141.6041.8041.3515,400
Apr 05, 201942.1242.1541.5441.9541.5025,800
Apr 04, 201941.7642.1141.2042.1141.6630,200
Apr 03, 201942.1842.1841.5341.9841.5324,400
Apr 02, 201942.0742.2341.5042.1241.6711,900
Apr 01, 201941.9242.1340.4042.0441.5942,600
Mar 29, 201942.0542.2041.8242.0041.5522,100
Mar 28, 201942.0042.1141.6841.9841.5310,900
Mar 27, 201941.6942.2541.6142.2041.7515,700
Mar 26, 201941.5042.0941.3641.9341.4814,100
Mar 25, 201940.9941.5740.0241.5241.0818,300
Mar 22, 201941.4341.5840.8741.0640.6218,700
Mar 21, 201941.8641.8641.3041.7841.348,000
Mar 20, 201942.0742.1341.6041.9141.4660,000
Mar 19, 201942.2542.4041.6942.1141.668,900
Mar 18, 201942.1042.3541.9442.2441.7930,400
Mar 15, 201941.6542.2540.8342.2541.8054,400
Mar 14, 201942.0742.1041.8742.0941.648,800
Mar 13, 201942.0742.2541.5542.0341.589,100
Mar 12, 201941.3442.1541.3442.1541.7092,900
Mar 11, 201941.9841.9941.3141.7941.3422,800
Mar 08, 201942.5042.5041.6242.0041.5513,500
Mar 07, 201941.2142.5041.0042.5042.0552,300
Mar 06, 201941.0341.5040.7240.9640.5240,300
Mar 05, 201941.2341.4140.9740.9740.5314,100
Mar 04, 201941.2641.2640.8141.2340.7911,900
Mar 01, 201940.8941.3040.8241.2340.7910,800
Feb 28, 201940.9341.3040.8541.2040.767,100
Feb 27, 201941.3541.3540.9741.1140.674,400
Feb 26, 201940.7841.3540.5441.3540.9113,300
Feb 25, 201940.8241.0040.0040.8340.4013,800
Feb 22, 201941.2441.3440.8341.1140.6711,500
Feb 21, 201940.9341.3040.3641.2840.849,300
Feb 20, 201941.8041.8540.8341.0440.6011,200
Feb 19, 201940.7641.8940.7141.7741.3322,100
Feb 15, 201941.6041.9540.8540.8540.4122,100
Feb 14, 201939.8041.4739.2241.4741.0367,600
Feb 13, 201939.5840.1539.3540.1539.7214,700
Feb 12, 201939.4940.1739.3139.6039.1846,100
Feb 11, 201938.5039.7238.5039.7239.3023,000
Feb 08, 201939.1539.5238.5038.5138.1032,300
Feb 07, 201938.9439.6437.9439.4138.9916,100
Feb 06, 201938.8839.4038.6339.4038.9837,200
Feb 06, 20190.45 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...