NYSE - Nasdaq Real Time Price USD

Natural Resource Partners L.P. (NRP)

89.40 +0.01 (+0.01%)
As of 12:09 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 88.60 90.00 89.37 89.40 89.40 8,921
Apr 23, 2024 89.66 90.12 89.00 89.39 89.39 18,200
Apr 22, 2024 91.68 91.68 88.27 88.30 88.30 23,100
Apr 19, 2024 88.95 90.65 88.56 89.47 89.47 30,600
Apr 18, 2024 90.42 90.81 89.00 89.50 89.50 17,900
Apr 17, 2024 92.00 92.50 88.84 90.03 90.03 30,800
Apr 16, 2024 89.15 92.16 89.03 91.50 91.50 35,700
Apr 15, 2024 90.06 90.35 89.50 90.35 90.35 15,900
Apr 12, 2024 90.06 91.33 89.25 90.00 90.00 10,500
Apr 11, 2024 88.65 90.65 88.65 90.36 90.36 6,400
Apr 10, 2024 85.50 88.52 85.50 87.55 87.55 20,800
Apr 9, 2024 91.45 91.46 86.10 86.40 86.40 47,000
Apr 8, 2024 90.00 91.77 88.97 89.98 89.98 16,800
Apr 5, 2024 90.04 92.46 89.50 90.71 90.71 19,700
Apr 4, 2024 92.00 92.50 88.95 91.55 91.55 15,800
Apr 3, 2024 92.77 93.96 91.18 92.24 92.24 36,500
Apr 2, 2024 91.47 93.76 90.00 93.75 93.75 12,400
Apr 1, 2024 92.80 93.40 90.30 92.60 92.60 28,700
Mar 28, 2024 92.47 93.00 91.01 92.00 92.00 14,700
Mar 27, 2024 92.14 92.97 90.25 91.79 91.79 15,600
Mar 26, 2024 91.25 91.70 90.20 91.70 91.70 6,400
Mar 25, 2024 90.70 92.72 90.02 91.08 91.08 17,900
Mar 22, 2024 93.14 93.16 89.95 91.56 91.56 12,300
Mar 21, 2024 90.20 93.41 90.20 92.75 92.75 27,100
Mar 20, 2024 87.78 89.45 86.15 89.45 89.45 12,500
Mar 19, 2024 85.02 87.05 85.02 87.05 87.05 15,500
Mar 18, 2024 2.44 Dividend
Mar 18, 2024 86.55 88.06 85.20 85.25 85.25 32,800
Mar 15, 2024 90.25 90.97 88.73 88.73 86.29 48,000
Mar 14, 2024 90.63 91.09 88.50 89.51 87.05 21,900
Mar 13, 2024 89.26 90.96 88.88 89.94 87.47 24,800
Mar 12, 2024 93.01 93.20 86.52 88.26 85.83 43,500
Mar 11, 2024 91.79 92.49 89.72 92.40 89.86 49,900
Mar 8, 2024 92.56 93.00 89.70 89.94 87.47 33,300
Mar 7, 2024 94.00 96.00 91.49 92.61 90.06 64,500
Mar 6, 2024 91.23 93.50 90.72 93.50 90.93 47,400
Mar 5, 2024 92.01 93.02 89.71 90.32 87.84 40,700
Mar 4, 2024 92.00 95.00 91.75 92.27 89.73 33,400
Mar 1, 2024 92.00 92.50 90.25 92.38 89.84 34,800
Feb 29, 2024 91.10 92.00 90.12 91.45 88.94 30,200
Feb 28, 2024 90.84 92.00 89.24 90.96 88.46 58,400
Feb 27, 2024 90.43 91.00 89.76 90.38 87.89 15,600
Feb 26, 2024 88.35 90.25 88.35 90.15 87.67 20,600
Feb 23, 2024 87.06 89.50 87.06 88.35 85.92 10,000
Feb 22, 2024 87.00 88.50 87.00 87.82 85.41 19,900
Feb 21, 2024 83.61 87.75 83.61 87.50 85.09 28,700
Feb 20, 2024 85.10 85.75 84.07 84.11 81.80 28,800
Feb 16, 2024 0.75 Dividend
Feb 16, 2024 86.32 86.80 85.44 86.16 83.79 9,400
Feb 15, 2024 86.51 87.52 85.54 85.54 82.46 22,400
Feb 14, 2024 86.61 87.90 85.83 86.91 83.78 12,500
Feb 13, 2024 87.62 88.99 85.72 86.83 83.70 13,400
Feb 12, 2024 89.10 90.00 87.52 88.60 85.41 23,600
Feb 9, 2024 89.50 89.99 88.96 89.40 86.18 7,500
Feb 8, 2024 90.01 91.20 89.05 89.75 86.52 17,500
Feb 7, 2024 87.25 91.49 86.66 90.70 87.43 26,100
Feb 6, 2024 95.00 95.23 86.07 87.39 84.24 59,400
Feb 5, 2024 98.25 99.68 96.03 96.51 93.03 45,300
Feb 2, 2024 98.49 99.00 97.00 98.05 94.52 6,900
Feb 1, 2024 98.32 100.00 97.03 98.00 94.47 18,000
Jan 31, 2024 97.99 98.97 97.25 97.25 93.75 6,100
Jan 30, 2024 95.01 98.27 94.51 97.23 93.73 19,200
Jan 29, 2024 97.78 98.02 95.55 96.86 93.37 23,000
Jan 26, 2024 98.07 99.00 97.23 97.23 93.73 4,100
Jan 25, 2024 99.36 99.36 97.00 98.07 94.54 15,500
Jan 24, 2024 97.08 99.51 97.02 98.30 94.76 9,600
Jan 23, 2024 99.63 100.00 97.00 97.82 94.30 12,800
Jan 22, 2024 96.57 99.99 96.57 98.42 94.87 22,000
Jan 19, 2024 97.01 99.49 94.02 96.71 93.23 43,700
Jan 18, 2024 98.02 101.94 96.02 97.37 93.86 23,300
Jan 17, 2024 97.98 99.74 97.12 97.76 94.24 19,800
Jan 16, 2024 101.10 101.80 97.41 98.59 95.04 22,100
Jan 12, 2024 98.15 102.00 97.08 101.16 97.52 36,900
Jan 11, 2024 96.52 98.87 95.54 97.83 94.31 15,200
Jan 10, 2024 97.40 99.98 95.01 97.17 93.67 29,300
Jan 9, 2024 95.56 97.69 94.08 96.00 92.54 26,600
Jan 8, 2024 99.50 99.55 95.11 96.93 93.44 55,700
Jan 5, 2024 93.50 98.08 91.25 98.08 94.55 44,400
Jan 4, 2024 93.07 95.39 91.00 92.44 89.11 32,200
Jan 3, 2024 91.86 95.00 90.00 92.50 89.17 17,400
Jan 2, 2024 92.56 93.00 88.88 91.03 87.75 15,000
Dec 29, 2023 93.11 93.11 91.99 92.56 89.23 9,900
Dec 28, 2023 91.79 93.45 91.32 93.40 90.04 6,700
Dec 27, 2023 91.09 93.04 90.11 92.00 88.69 6,600
Dec 26, 2023 89.24 91.25 89.24 91.09 87.81 6,900
Dec 22, 2023 88.45 91.00 88.28 89.81 86.57 8,600
Dec 21, 2023 90.00 91.00 87.71 88.97 85.76 17,500
Dec 20, 2023 89.10 91.02 87.89 91.02 87.74 13,000
Dec 19, 2023 85.48 90.00 85.00 88.79 85.59 34,800
Dec 18, 2023 82.00 85.48 82.00 85.47 82.39 31,100
Dec 15, 2023 82.48 82.48 79.00 82.29 79.33 16,800
Dec 14, 2023 80.19 82.20 78.00 81.89 78.94 23,000
Dec 13, 2023 78.33 79.73 77.38 79.10 76.25 12,700
Dec 12, 2023 79.54 80.21 77.15 77.50 74.71 22,700
Dec 11, 2023 78.38 80.00 78.28 79.90 77.02 17,200
Dec 8, 2023 79.01 80.23 77.53 78.88 76.04 5,200
Dec 7, 2023 81.36 81.36 78.65 79.34 76.48 10,400
Dec 6, 2023 81.48 81.48 79.57 80.63 77.73 9,400
Dec 5, 2023 80.03 82.47 79.43 80.74 77.83 13,200
Dec 4, 2023 80.48 81.67 77.51 81.50 78.56 27,200
Dec 1, 2023 77.08 81.47 76.93 80.64 77.73 24,700
Nov 30, 2023 77.87 77.87 76.25 76.26 73.51 4,700
Nov 29, 2023 76.74 77.16 75.33 76.95 74.18 16,300
Nov 28, 2023 74.93 77.24 74.93 75.39 72.67 38,200
Nov 27, 2023 78.48 78.48 76.50 76.50 73.74 14,100
Nov 24, 2023 77.04 78.48 77.00 78.00 75.19 7,800
Nov 22, 2023 76.00 78.48 75.61 76.91 74.14 7,200
Nov 21, 2023 78.42 78.48 76.02 76.18 73.44 13,700
Nov 20, 2023 75.32 79.65 74.65 77.99 75.18 28,000
Nov 17, 2023 71.77 75.92 71.51 73.75 71.09 25,300
Nov 16, 2023 71.00 72.23 68.32 70.75 68.20 37,600
Nov 15, 2023 71.84 72.50 69.54 70.19 67.66 16,900
Nov 14, 2023 74.98 74.98 70.06 72.59 69.97 8,600
Nov 13, 2023 0.75 Dividend
Nov 13, 2023 72.12 73.55 71.59 71.60 69.02 11,000
Nov 10, 2023 71.75 73.85 71.30 71.81 68.50 17,700
Nov 9, 2023 71.00 73.80 69.18 71.42 68.13 16,300
Nov 8, 2023 68.00 69.75 68.00 69.10 65.91 9,600
Nov 7, 2023 69.02 69.30 66.92 68.61 65.45 13,600
Nov 6, 2023 69.27 70.83 69.27 69.50 66.30 8,100
Nov 3, 2023 70.00 72.71 69.27 69.27 66.08 37,000
Nov 2, 2023 68.00 72.79 68.00 71.50 68.20 10,400
Nov 1, 2023 65.75 68.52 65.75 67.79 64.67 12,400
Oct 31, 2023 65.56 67.17 65.56 66.00 62.96 22,000
Oct 30, 2023 65.38 68.25 65.38 66.00 62.96 12,500
Oct 27, 2023 66.20 68.06 65.32 66.79 63.71 16,700
Oct 26, 2023 65.25 68.35 65.00 66.25 63.20 19,300
Oct 25, 2023 68.09 69.47 65.11 67.10 64.01 33,300
Oct 24, 2023 67.94 70.06 67.94 68.76 65.59 17,100
Oct 23, 2023 71.17 72.55 67.15 68.84 65.67 40,300
Oct 20, 2023 74.74 74.74 70.62 72.29 68.96 24,100
Oct 19, 2023 73.51 75.93 73.50 74.39 70.96 22,400
Oct 18, 2023 73.62 75.13 73.02 74.00 70.59 16,700
Oct 17, 2023 75.48 76.72 73.51 73.55 70.16 16,600
Oct 16, 2023 74.80 77.47 74.80 76.00 72.50 11,600
Oct 13, 2023 74.81 76.22 74.60 74.80 71.35 11,500
Oct 12, 2023 75.56 76.44 74.02 75.02 71.56 25,600
Oct 11, 2023 76.76 78.91 75.56 75.56 72.08 15,100
Oct 10, 2023 77.37 78.59 77.37 78.01 74.41 11,300
Oct 9, 2023 75.68 78.96 75.68 77.13 73.57 14,500
Oct 6, 2023 76.60 77.50 75.54 75.64 72.15 14,700
Oct 5, 2023 75.42 77.31 75.36 76.57 73.04 13,800
Oct 4, 2023 74.96 78.47 74.57 76.02 72.52 39,100
Oct 3, 2023 76.55 76.58 74.01 75.72 72.23 32,700
Oct 2, 2023 77.65 78.65 75.23 76.09 72.58 46,400
Sep 29, 2023 81.48 81.48 78.10 78.87 75.23 63,300
Sep 28, 2023 78.93 81.00 78.93 80.56 76.85 52,000
Sep 27, 2023 78.29 80.31 76.78 78.11 74.51 82,500
Sep 26, 2023 76.72 78.48 76.70 77.54 73.97 38,900
Sep 25, 2023 77.72 77.72 75.73 77.23 73.67 46,200
Sep 22, 2023 76.06 78.20 76.06 77.72 74.14 15,400
Sep 21, 2023 75.47 78.17 75.02 76.72 73.18 21,100
Sep 20, 2023 77.37 77.98 75.00 76.00 72.50 60,700
Sep 19, 2023 78.47 78.93 76.67 77.97 74.38 35,500
Sep 18, 2023 74.61 78.85 73.81 78.67 75.04 58,500
Sep 15, 2023 76.46 76.50 74.60 74.65 71.21 64,900
Sep 14, 2023 70.00 76.88 69.15 76.18 72.67 81,700
Sep 13, 2023 65.01 69.69 64.45 69.69 66.48 54,100
Sep 12, 2023 65.00 65.80 64.45 65.14 62.14 65,100
Sep 11, 2023 64.86 65.56 64.25 64.35 61.38 20,900
Sep 8, 2023 64.75 65.06 64.47 64.61 61.63 19,600
Sep 7, 2023 64.82 65.68 64.50 64.75 61.77 20,800
Sep 6, 2023 65.00 65.35 64.52 64.80 61.81 32,900
Sep 5, 2023 66.05 66.99 64.72 65.20 62.19 29,900
Sep 1, 2023 65.21 67.98 65.21 66.16 63.11 45,800
Aug 31, 2023 64.71 65.82 64.30 64.43 61.46 17,400
Aug 30, 2023 64.90 67.00 64.50 64.76 61.77 46,800
Aug 29, 2023 64.93 66.18 64.28 64.77 61.78 14,300
Aug 28, 2023 64.84 66.76 64.56 64.66 61.68 29,100
Aug 25, 2023 64.45 65.93 64.04 64.35 61.38 20,000
Aug 24, 2023 64.90 67.00 64.13 64.76 61.77 10,500
Aug 23, 2023 67.13 68.80 64.86 65.52 62.50 75,600
Aug 22, 2023 66.40 67.72 65.79 66.32 63.26 13,200
Aug 21, 2023 66.49 68.57 65.52 66.45 63.39 21,000
Aug 18, 2023 65.50 67.19 64.93 65.90 62.86 367,100
Aug 17, 2023 65.94 67.89 65.31 65.41 62.40 20,700
Aug 16, 2023 65.50 65.86 64.63 64.98 61.98 8,900
Aug 15, 2023 0.75 Dividend
Aug 15, 2023 65.49 66.49 64.79 64.98 61.98 11,800
Aug 14, 2023 66.22 67.94 64.78 65.99 62.23 26,800
Aug 11, 2023 64.99 66.30 64.99 65.52 61.79 3,600
Aug 10, 2023 68.00 68.00 64.67 65.54 61.81 20,700
Aug 9, 2023 67.54 69.40 66.00 67.32 63.49 28,200
Aug 8, 2023 68.38 68.59 67.05 68.21 64.33 27,100
Aug 7, 2023 68.35 69.40 66.58 67.93 64.06 30,700
Aug 4, 2023 61.02 68.46 61.02 68.00 64.13 64,500
Aug 3, 2023 64.99 64.99 62.39 63.50 59.88 37,500
Aug 2, 2023 62.66 64.88 62.66 63.97 60.33 21,400
Aug 1, 2023 63.19 64.19 62.01 63.50 59.88 17,200
Jul 31, 2023 61.59 63.40 61.01 63.40 59.79 15,100
Jul 28, 2023 61.35 62.29 59.78 62.22 58.68 6,700
Jul 27, 2023 62.51 63.54 61.35 61.35 57.86 9,100
Jul 26, 2023 59.89 62.20 59.79 62.20 58.66 18,200
Jul 25, 2023 58.90 59.82 58.85 59.68 56.28 5,900
Jul 24, 2023 57.36 59.48 57.36 58.46 55.13 20,300
Jul 21, 2023 58.25 58.42 56.60 57.56 54.28 12,000
Jul 20, 2023 57.51 58.63 56.36 58.39 55.07 15,100
Jul 19, 2023 56.00 58.45 55.01 55.82 52.64 26,400
Jul 18, 2023 53.37 56.43 53.37 55.35 52.20 29,100
Jul 17, 2023 53.57 55.01 52.99 53.41 50.37 13,300
Jul 14, 2023 55.46 55.46 53.34 53.57 50.52 28,700
Jul 13, 2023 53.07 55.18 53.07 54.74 51.62 31,300
Jul 12, 2023 52.50 54.48 52.50 53.07 50.05 11,200
Jul 11, 2023 53.00 53.52 52.33 52.33 49.35 7,000
Jul 10, 2023 54.58 54.58 52.36 52.36 49.38 18,900
Jul 7, 2023 53.20 54.43 53.13 54.25 51.16 3,000
Jul 6, 2023 53.22 54.06 52.10 53.20 50.17 7,100
Jul 5, 2023 52.73 53.41 52.10 53.23 50.20 11,100
Jul 3, 2023 52.61 54.88 52.13 52.73 49.73 17,000
Jun 30, 2023 52.13 53.50 51.00 52.74 49.74 15,100
Jun 29, 2023 50.83 52.87 50.25 52.43 49.44 12,000
Jun 28, 2023 49.88 50.50 49.70 50.14 47.29 15,100
Jun 27, 2023 50.88 51.39 49.51 49.82 46.98 29,500
Jun 26, 2023 50.20 51.31 50.20 50.92 48.02 14,900
Jun 23, 2023 50.25 50.45 49.33 50.11 47.26 14,400
Jun 22, 2023 49.18 50.25 49.18 50.25 47.39 6,700
Jun 21, 2023 48.47 49.88 48.47 49.59 46.77 7,100
Jun 20, 2023 47.96 49.20 47.85 48.66 45.89 9,400
Jun 16, 2023 49.49 49.95 47.01 47.99 45.26 101,300
Jun 15, 2023 50.05 50.45 49.66 49.91 47.07 12,600
Jun 14, 2023 49.74 50.70 49.10 49.75 46.92 14,800
Jun 13, 2023 48.88 50.34 48.88 49.98 47.13 20,300
Jun 12, 2023 48.50 49.48 48.50 49.24 46.44 33,600
Jun 9, 2023 47.96 48.91 47.96 48.30 45.55 10,300
Jun 8, 2023 48.50 48.98 47.96 47.96 45.23 21,800
Jun 7, 2023 47.59 48.84 47.10 48.54 45.78 22,400
Jun 6, 2023 46.19 48.21 46.19 47.53 44.82 20,900
Jun 5, 2023 46.20 47.06 46.20 46.70 44.04 4,600
Jun 2, 2023 46.84 47.64 45.91 46.20 43.57 15,700
Jun 1, 2023 44.76 47.03 44.76 46.50 43.85 21,100
May 31, 2023 45.94 46.52 44.68 45.07 42.50 19,600
May 30, 2023 48.03 48.40 45.74 46.43 43.79 26,800
May 26, 2023 48.25 48.47 47.59 48.03 45.30 6,000
May 25, 2023 47.56 49.61 47.56 48.47 45.71 23,400
May 24, 2023 47.74 48.77 47.52 48.22 45.47 11,100
May 23, 2023 49.50 49.69 47.02 48.00 45.27 40,700
May 22, 2023 49.32 50.40 48.88 49.09 46.30 15,600
May 19, 2023 50.00 50.00 49.19 49.55 46.73 16,800
May 18, 2023 49.51 50.40 49.00 50.32 47.46 22,100
May 17, 2023 49.45 51.54 49.07 49.49 46.67 13,100
May 16, 2023 51.03 51.95 49.55 49.60 46.78 39,600
May 15, 2023 0.75 Dividend
May 15, 2023 50.78 51.94 50.42 51.03 48.12 6,500
May 12, 2023 51.19 52.27 50.72 51.41 47.78 19,500
May 11, 2023 50.38 51.44 49.99 50.65 47.07 9,400
May 10, 2023 49.97 51.26 49.49 50.97 47.37 28,800
May 9, 2023 49.49 50.22 49.49 49.52 46.02 10,100
May 8, 2023 50.39 50.81 49.51 49.67 46.16 17,600
May 5, 2023 49.30 50.89 48.97 50.39 46.83 22,900
May 4, 2023 49.00 50.00 47.28 49.49 45.99 33,400
May 3, 2023 49.00 49.70 47.51 48.39 44.97 17,800
May 2, 2023 51.34 51.34 49.52 49.52 46.02 21,100
May 1, 2023 52.42 52.43 51.51 51.52 47.88 7,300
Apr 28, 2023 52.26 52.42 51.62 52.06 48.38 6,200
Apr 27, 2023 51.62 52.90 51.46 51.77 48.11 9,500
Apr 26, 2023 52.34 52.67 51.34 52.10 48.42 8,000
Apr 25, 2023 52.00 53.08 52.00 52.00 48.32 12,900
Apr 24, 2023 52.91 53.48 52.01 52.01 48.33 20,200

Related Tickers

NC NACCO Industries, Inc.
27.70
-1.59%
 
CEIX CONSOL Energy Inc.
82.76
-1.51%
 
ARLP Alliance Resource Partners, L.P.
21.12
-0.33%
 
BTU Peabody Energy Corporation
23.29
-0.64%
 
YACAF Yancoal Australia Ltd
3.6000
-2.17%
 
WHC.AX Whitehaven Coal Limited
7.57
-1.05%
 
TNGRF Thungela Resources Limited
6.76
0.00%
 
WHITF Whitehaven Coal Limited
4.9800
-1.09%
 
YAL.AX Yancoal Australia Ltd
5.54
-0.54%
 
HNRG Hallador Energy Company
4.8323
-0.16%