NRP - Natural Resource Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202016.8617.5816.8517.5417.5437,400
Feb 21, 202017.6417.6417.0517.1917.199,000
Feb 20, 202017.2517.8517.1917.6517.658,600
Feb 19, 202017.6517.8917.2517.2517.2522,200
Feb 18, 202016.9317.5116.8217.4017.4045,900
Feb 14, 202017.3017.5516.5616.8716.8769,200
Feb 13, 202017.6417.8516.2117.2017.20111,900
Feb 12, 202019.7119.7517.5617.9217.9280,000
Feb 11, 202019.5019.7419.4419.5119.519,800
Feb 10, 202019.4419.6419.3519.4419.4412,800
Feb 07, 202019.6119.7519.3519.4919.4913,700
Feb 06, 202020.0420.1519.3819.8919.8919,300
Feb 06, 20200.45 Dividend
Feb 05, 202019.9020.6819.9020.2619.8141,800
Feb 04, 202020.0020.0019.5519.7119.2721,000
Feb 03, 202019.8019.9519.5519.8519.4126,600
Jan 31, 202019.8420.2819.5419.8919.459,800
Jan 30, 202019.5319.9719.5119.8419.4013,700
Jan 29, 202019.9220.0619.6619.8219.3812,200
Jan 28, 202020.2120.2419.7419.9219.4814,800
Jan 27, 202020.5921.1020.1620.2119.7612,100
Jan 24, 202021.1521.2620.6720.9320.479,600
Jan 23, 202020.9521.1420.5721.1420.677,800
Jan 22, 202021.4221.4220.5820.9920.5254,700
Jan 21, 202021.6621.7020.4321.5421.0646,800
Jan 17, 202022.0222.0221.6421.8321.3516,800
Jan 16, 202021.7021.9921.6821.9121.4214,200
Jan 15, 202021.4021.8821.4021.6421.1615,200
Jan 14, 202021.2221.9721.2221.5621.0814,300
Jan 13, 202020.7021.5020.3921.2820.8118,600
Jan 10, 202020.6721.0320.6720.7820.326,900
Jan 09, 202021.1521.1520.7220.9120.4512,400
Jan 08, 202021.6021.6521.0821.0820.6119,000
Jan 07, 202021.6121.6421.3421.6421.168,300
Jan 06, 202021.2421.8221.2421.6121.1325,500
Jan 03, 202020.8021.6920.8021.1920.7225,700
Jan 02, 202020.0921.6020.0920.7320.2757,100
Dec 31, 201919.9020.2519.8620.1119.6621,600
Dec 30, 201920.0120.2019.5919.9019.4642,900
Dec 27, 201920.3120.4820.0720.1519.7012,100
Dec 26, 201919.8320.6919.8020.4920.0320,600
Dec 24, 201919.8519.9919.7919.8319.3911,100
Dec 23, 201919.5520.1719.2519.9719.5334,800
Dec 20, 201919.5419.8019.3619.5519.1224,900
Dec 19, 201920.1920.1919.2719.5119.0885,100
Dec 18, 201920.0120.7820.0120.2219.7728,300
Dec 17, 201920.8720.9920.0120.1219.6722,000
Dec 16, 201919.6021.0019.6020.8720.4142,400
Dec 13, 201920.3020.3819.5219.7419.3028,200
Dec 12, 201920.3820.4120.2820.3019.859,400
Dec 11, 201920.2220.6620.0720.3319.8818,100
Dec 10, 201920.1420.3820.0520.2819.8328,400
Dec 09, 201919.9920.4519.9920.3019.8515,700
Dec 06, 201920.0820.3719.9420.0819.6327,500
Dec 05, 201920.3920.3919.7920.0819.6321,400
Dec 04, 201920.0020.3719.9020.2419.7933,600
Dec 03, 201919.9820.1819.3620.0119.5726,600
Dec 02, 201920.0020.2119.9019.9519.5148,100
Nov 29, 201920.5020.5019.9519.9519.5121,000
Nov 27, 201920.9820.9820.3020.5020.0434,200
Nov 26, 201921.0621.3520.1720.8920.4316,200
Nov 25, 201922.4322.4721.0121.1120.6421,700
Nov 22, 201922.2322.3521.4721.5921.1117,800
Nov 21, 201922.7322.7522.3622.4721.973,600
Nov 20, 201922.3022.6122.3022.5022.0013,900
Nov 19, 201922.5222.7222.0722.4821.9823,100
Nov 18, 201922.1222.6922.0122.6822.1835,400
Nov 15, 201922.0022.4021.9522.1421.6514,100
Nov 14, 201922.4022.4221.7522.4221.9238,100
Nov 13, 201922.2422.2421.7222.1221.6312,200
Nov 12, 201922.8523.0022.0022.1921.7015,200
Nov 11, 201921.7922.8521.7922.6322.1369,700
Nov 08, 201921.6022.3721.5522.0021.5138,000
Nov 07, 201924.5024.5021.4421.4420.9666,300
Nov 06, 201926.0026.7024.5524.5524.0042,700
Nov 06, 20190.45 Dividend
Nov 05, 201926.2526.8125.8126.7925.7519,400
Nov 04, 201927.0027.3726.0026.1725.1621,200
Nov 01, 201925.5527.0025.5527.0025.968,800
Oct 31, 201925.4025.4525.2525.2624.2810,600
Oct 30, 201925.3625.7925.2525.4024.428,900
Oct 29, 201925.7025.9925.3225.3424.3612,100
Oct 28, 201926.3626.4425.2525.7624.7617,600
Oct 25, 201925.6726.2625.6725.8424.845,800
Oct 24, 201926.6927.2025.8126.0125.018,800
Oct 23, 201926.6727.1326.5726.6825.6511,100
Oct 22, 201926.3027.1526.0926.2925.2711,400
Oct 21, 201926.9827.0526.1726.3325.318,600
Oct 18, 201926.8827.3426.6726.6825.654,800
Oct 17, 201927.0527.5826.4727.0726.028,900
Oct 16, 201927.5027.7027.0127.0125.9710,600
Oct 15, 201926.5827.5026.2127.5026.4431,700
Oct 14, 201926.9927.0626.4126.4525.4313,000
Oct 11, 201926.3227.3026.3027.0225.9816,200
Oct 10, 201926.3226.6326.2226.4325.415,800
Oct 09, 201926.3026.7025.9526.1525.1412,100
Oct 08, 201926.2526.6525.9626.4025.3816,800
Oct 07, 201926.6726.6726.0126.3825.3613,700
Oct 04, 201926.2326.4025.9626.4025.382,800
Oct 03, 201925.7526.3325.5526.2525.2425,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...