Skip to main content

Natural Resource Partners LP Limited Partnership (NY:NRP)

102.42 -1.41 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 105.97 105.97 100.00 102.42 29,527 -1.41(-1.36%)
Jul 30, 2025 104.92 106.73 103.10 103.83 18,034 -0.79(-0.76%)
Jul 29, 2025 106.03 106.67 103.50 104.62 36,071 -0.38(-0.36%)
Jul 28, 2025 105.00 106.98 103.75 105.00 77,300 +4.84(+4.83%)
Jul 25, 2025 101.53 101.62 99.89 100.16 11,892 -1.28(-1.26%)
Jul 24, 2025 101.07 102.64 101.04 101.44 10,644 +0.56(+0.56%)
Jul 23, 2025 101.00 102.10 100.30 100.88 12,844 -0.53(-0.52%)
Jul 22, 2025 99.27 101.82 98.42 101.41 16,191 +2.91(+2.95%)
Jul 21, 2025 97.69 99.48 97.60 98.50 22,305 +0.89(+0.91%)
Jul 18, 2025 97.82 98.78 97.61 97.61 11,051 -0.21(-0.21%)
Jul 17, 2025 97.78 98.34 97.61 97.82 2,286 +0.32(+0.33%)
Jul 16, 2025 97.15 100.00 96.69 97.50 15,211 +0.28(+0.29%)
Jul 15, 2025 97.87 99.00 96.40 97.22 104,970 +0.19(+0.20%)
Jul 14, 2025 99.13 99.75 97.01 97.03 62,356 -1.26(-1.28%)
Jul 11, 2025 98.71 99.50 98.05 98.29 5,333 +0.05(+0.05%)
Jul 10, 2025 99.03 99.50 98.01 98.24 5,602 -0.44(-0.45%)
Jul 09, 2025 98.05 98.85 97.25 98.68 69,045 +0.69(+0.70%)
Jul 08, 2025 99.00 99.00 97.99 97.99 3,558 -0.22(-0.22%)
Jul 07, 2025 97.28 102.25 97.28 98.21 13,220 +0.70(+0.72%)
Jul 03, 2025 99.19 99.19 97.51 97.51 5,387 -1.99(-2.00%)
Jul 02, 2025 96.12 100.73 95.80 99.50 29,375 +4.29(+4.51%)
Jul 01, 2025 94.80 96.34 94.80 95.21 20,082 -0.30(-0.31%)
Jun 30, 2025 93.61 96.20 92.97 95.51 16,203 +1.21(+1.28%)
Jun 27, 2025 92.68 95.25 92.65 94.30 16,469 +1.24(+1.33%)
Jun 26, 2025 93.40 94.27 92.10 93.06 29,170 -0.48(-0.51%)
Jun 25, 2025 95.50 96.09 93.25 93.54 23,755 -0.88(-0.93%)
Jun 24, 2025 95.90 96.50 94.02 94.42 14,379 -1.27(-1.33%)
Jun 23, 2025 99.50 99.50 95.00 95.69 37,791 +0.50(+0.53%)
Jun 20, 2025 94.45 99.35 93.94 95.19 36,448 +0.14(+0.15%)
Jun 18, 2025 99.00 99.00 95.05 95.05 16,142 -1.43(-1.48%)
Jun 17, 2025 95.10 97.85 95.06 96.48 22,824 +0.78(+0.82%)
Jun 16, 2025 95.00 97.00 95.00 95.70 23,228 +0.79(+0.83%)
Jun 13, 2025 96.60 97.59 94.64 94.91 97,885 -1.69(-1.75%)
Jun 12, 2025 95.42 98.24 95.42 96.60 39,669 +0.80(+0.84%)
Jun 11, 2025 95.20 97.20 94.70 95.80 31,551 +0.55(+0.58%)
Jun 10, 2025 96.52 98.00 95.05 95.25 33,057 -1.95(-2.01%)
Jun 09, 2025 97.51 99.31 97.00 97.20 21,205 -0.35(-0.36%)
Jun 06, 2025 96.99 98.30 96.10 97.55 9,866 +0.09(+0.09%)
Jun 05, 2025 96.82 97.46 95.00 97.46 7,494 +0.72(+0.74%)
Jun 04, 2025 95.07 98.25 94.50 96.74 18,221 +0.79(+0.82%)
Jun 03, 2025 96.00 96.72 94.00 95.95 22,178 -0.04(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.