Natural Resource Partners LP (NRP) Historical Stock Data
90.35 ↑0.63 (0.70%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NRP is down -0.26% a day on average. There have been 12 days where Natural Resource Partners LP closed green and 18 days where NRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 93.04 | 90.35 | ↓$2.69 (-2.89%) | 89.75 | 93.04 | 30.11K |
| 2024-05-06 | 90.88 | 89.72 | ↓$1.16 (-1.28%) | 88.67 | 91.00 | 64.84K |
| 2024-05-03 | 90.51 | 90.51 | ↑$0.00 (0.00%) | 90.00 | 90.65 | 10.44K |
| 2024-05-02 | 90.13 | 90.00 | ↓$0.13 (-0.14%) | 89.51 | 90.81 | 29.12K |
| 2024-05-01 | 91.49 | 90.01 | ↓$1.48 (-1.62%) | 89.80 | 91.49 | 41.53K |
| 2024-04-30 | 92.49 | 90.00 | ↓$2.49 (-2.69%) | 89.87 | 92.49 | 17.99K |
| 2024-04-29 | 91.05 | 92.00 | ↑$0.95 (1.04%) | 89.00 | 93.70 | 146.96K |
| 2024-04-26 | 90.20 | 91.73 | ↑$1.53 (1.70%) | 90.20 | 92.48 | 10.16K |
| 2024-04-25 | 88.00 | 89.40 | ↑$1.40 (1.59%) | 88.00 | 90.69 | 18.79K |
| 2024-04-24 | 88.60 | 88.44 | ↓$0.16 (-0.18%) | 88.02 | 90.00 | 30.09K |
| 2024-04-23 | 89.66 | 89.39 | ↓$0.27 (-0.30%) | 89.00 | 90.12 | 18.23K |
| 2024-04-22 | 91.68 | 88.30 | ↓$3.38 (-3.69%) | 88.27 | 91.68 | 23.13K |
| 2024-04-19 | 88.95 | 89.47 | ↑$0.52 (0.58%) | 88.56 | 90.65 | 30.63K |
| 2024-04-18 | 90.42 | 89.50 | ↓$0.92 (-1.02%) | 89.00 | 90.81 | 17.87K |
| 2024-04-17 | 92.00 | 90.03 | ↓$1.97 (-2.14%) | 88.84 | 92.50 | 30.77K |
| 2024-04-16 | 89.15 | 91.50 | ↑$2.35 (2.64%) | 89.03 | 92.16 | 35.67K |
| 2024-04-15 | 90.06 | 90.35 | ↑$0.29 (0.32%) | 89.50 | 90.35 | 15.91K |
| 2024-04-12 | 90.06 | 90.00 | ↓$0.06 (-0.07%) | 89.25 | 91.33 | 10.47K |
| 2024-04-11 | 88.65 | 90.36 | ↑$1.71 (1.93%) | 88.65 | 90.65 | 6.39K |
| 2024-04-10 | 85.50 | 87.55 | ↑$2.05 (2.40%) | 85.50 | 88.52 | 20.75K |
| 2024-04-09 | 91.45 | 86.40 | ↓$5.05 (-5.52%) | 86.10 | 91.46 | 46.95K |
| 2024-04-08 | 90.00 | 89.98 | ↓$0.02 (-0.02%) | 88.97 | 91.77 | 16.78K |
| 2024-04-05 | 90.04 | 90.71 | ↑$0.67 (0.74%) | 89.50 | 92.46 | 19.73K |
| 2024-04-04 | 92.00 | 91.55 | ↓$0.45 (-0.49%) | 88.95 | 92.50 | 15.75K |
| 2024-04-03 | 92.77 | 92.24 | ↓$0.53 (-0.57%) | 91.18 | 93.96 | 36.46K |
| 2024-04-02 | 91.47 | 93.75 | ↑$2.28 (2.49%) | 90.00 | 93.76 | 12.40K |
| 2024-04-01 | 92.80 | 92.60 | ↓$0.20 (-0.22%) | 90.30 | 93.40 | 28.71K |
| 2024-03-28 | 92.47 | 92.00 | ↓$0.47 (-0.51%) | 91.01 | 93.00 | 14.66K |
| 2024-03-27 | 92.14 | 91.79 | ↓$0.35 (-0.38%) | 90.25 | 92.97 | 15.62K |
| 2024-03-26 | 91.25 | 91.70 | ↑$0.45 (0.49%) | 90.20 | 91.70 | 6.41K |
Create an account or log in to view more rows.
$NRP hopefully next week...
$NRP HODL
$NRP Not Selling
Hodling for thousands!
$NRP Bears get cremated today
$NRP day trade is ok to buy here but sell later
$NRP let’s go!! Squeeze time
$NRP Markets about as efficient as a retirement home
$NRP strong move here
$NRP just added more
$NRP added!