Natural Resource Partners Ltd New (NRP)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 95.59 | -1.4 | -1.44 | 97 | 97 | 95.1401 | 12959 |
| 1720040640 | 96.99 | -0.5 | -0.51 | 97 | 97.06 | 96.16 | 7823 |
| 1719960000 | 97.49 | -1.01 | -1.03 | 98.64 | 98.79 | 95.3 | 37431 |
| 1719873600 | 98.5 | 8.31 | 9.21 | 89.64 | 98.76 | 89.64 | 95092 |
| 1719614400 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1719528000 | 90.19 | 0.44 | 0.49 | 90.12 | 91.97 | 90 | 8163 |
| 1719441600 | 89.75 | -0.24 | -0.27 | 89.98 | 90.31 | 88.89 | 16445 |
| 1719355200 | 89.99 | -2.41 | -2.61 | 92.8 | 94.7 | 89.45 | 45024 |
| 1719268800 | 92.4 | 0.33 | 0.36 | 92.65 | 93.25 | 92.07 | 11934 |
| 1719009600 | 92.07 | -0.4 | -0.43 | 92.5 | 94.49 | 91.54 | 7920 |
| 1718923200 | 92.47 | -0.53 | -0.57 | 93.44 | 94.67 | 92.28 | 17919 |
| 1718750400 | 93 | 2.3 | 2.54 | 90.8 | 96.95 | 90.8 | 52619 |
| 1718664000 | 90.7 | 1.2 | 1.34 | 89.74 | 90.95 | 89.74 | 8290 |
| 1718404800 | 89.5 | -0.26 | -0.29 | 89.96 | 90.455 | 89.03 | 16951 |
| 1718318400 | 89.76 | -0.24 | -0.27 | 89.65 | 90.2675 | 89.5 | 25080 |
| 1718232000 | 90 | 0.25 | 0.28 | 90.25 | 90.25 | 89.5 | 54732 |
| 1718145600 | 89.75 | 0.38 | 0.43 | 89.59 | 90.0905 | 89.2601 | 29628 |
| 1718059200 | 89.37 | 0.27 | 0.30 | 89.48 | 90.07 | 89.09 | 5994 |
| 1717800000 | 89.1 | -0.35 | -0.39 | 89.4 | 89.7387 | 88.58 | 15426 |
| 1717713600 | 89.45 | -0.26 | -0.29 | 89.69 | 89.98 | 89.1894 | 10021 |
| 1717627200 | 89.71 | -0.25 | -0.28 | 90.48 | 90.48 | 89.16 | 10408 |
| 1717540800 | 89.96 | -1.04 | -1.14 | 91 | 91 | 89.75 | 21707 |
| 1717454400 | 91 | 0.65 | 0.72 | 90.35 | 91.205 | 90.18 | 25927 |
| 1717195200 | 90.35 | 0.63 | 0.70 | 89.9 | 90.35 | 89.5 | 19378 |
| 1717108800 | 89.72 | -0.25 | -0.28 | 90 | 90.05 | 89.5 | 8709 |
| 1717022400 | 89.97 | -0.16 | -0.18 | 90.35 | 90.35 | 89.5 | 21301 |
| 1716936000 | 90.13 | 0.56 | 0.63 | 90.22 | 90.46 | 90 | 20437 |
| 1716590400 | 89.57 | 0.07 | 0.08 | 90 | 90.35 | 89.1414 | 33325 |
| 1716504000 | 89.5 | -0.42 | -0.47 | 89.41 | 90.35 | 89.12 | 23672 |
| 1716417600 | 89.92 | -0.16 | -0.18 | 89.65 | 90.35 | 89.29 | 15515 |
| 1716331200 | 90.08 | 0.12 | 0.13 | 90.2 | 90.2 | 88.84 | 6352 |
| 1716244800 | 89.96 | -0.3 | -0.33 | 89.98 | 90.55 | 89.5101 | 55457 |
| 1715985600 | 90.26 | 0.1 | 0.11 | 90.1 | 90.35 | 89.7 | 51642 |
| 1715899200 | 90.16 | 0.15 | 0.17 | 90.66 | 90.66 | 89.905 | 17734 |
| 1715812800 | 90.01 | 0.6 | 0.67 | 89 | 90.05 | 89 | 13163 |
| 1715726400 | 89.41 | -0.86 | -0.95 | 90 | 90 | 88.88 | 14481 |
| 1715640000 | 90.27 | 0.46 | 0.51 | 89.77 | 90.35 | 89.77 | 22510 |
| 1715380800 | 89.81 | 0.14 | 0.16 | 90 | 90.2466 | 88.07 | 19398 |
| 1715294400 | 89.67 | -0.26 | -0.29 | 89.5 | 90.65 | 88.88 | 39047 |
| 1715208000 | 89.93 | -0.42 | -0.46 | 89.5 | 90.65 | 89.1577 | 39833 |
| 1715121600 | 90.35 | 0.63 | 0.70 | 93.04 | 93.04 | 89.75 | 30106 |
| 1715035200 | 89.72 | -0.79 | -0.87 | 90.5 | 91.33 | 88.67 | 64835 |
| 1714776000 | 90.51 | 0.51 | 0.57 | 90.25 | 90.65 | 90 | 10435 |
| 1714689600 | 90 | -0.01 | -0.01 | 90.34 | 90.805 | 89.51 | 29121 |
| 1714603200 | 90.01 | 0.01 | 0.01 | 91.49 | 91.49 | 89.27 | 41530 |
| 1714516800 | 90 | -2 | -2.17 | 92.49 | 92.49 | 89.87 | 17994 |
| 1714430400 | 92 | 0.27 | 0.29 | 92.37 | 93.7 | 89 | 146962 |
| 1714171200 | 91.73 | 2.33 | 2.61 | 89.6 | 92.4799 | 89.25 | 10163 |
| 1714084800 | 89.4 | 0.96 | 1.09 | 88 | 90.69 | 88 | 18791 |
| 1713998400 | 88.44 | -0.95 | -1.06 | 88.6 | 90 | 88.02 | 30091 |
| 1713912000 | 89.39 | 1.09 | 1.23 | 88.4 | 90.99 | 88.4 | 18229 |
| 1713825600 | 88.3 | -1.17 | -1.31 | 91.68 | 91.68 | 88.3 | 23126 |
| 1713566400 | 89.47 | -0.03 | -0.03 | 90 | 90.65 | 88.56 | 30633 |
| 1713480000 | 89.5 | -0.53 | -0.59 | 90.42 | 90.81 | 89 | 17865 |
| 1713393600 | 90.03 | -1.47 | -1.61 | 91.5 | 92.5 | 88.841 | 30772 |
| 1713307200 | 91.5 | 1.15 | 1.27 | 90 | 92.16 | 89.0298 | 35669 |
| 1713220800 | 90.35 | 0.35 | 0.39 | 90 | 90.35 | 89.503 | 15906 |
| 1712961600 | 90 | -0.36 | -0.40 | 90.06 | 91.33 | 89.2501 | 10469 |
| 1712875200 | 90.36 | 2.81 | 3.21 | 87.68 | 90.652 | 87.68 | 6388 |
| 1712788800 | 87.55 | 1.15 | 1.33 | 85.5 | 88.52 | 85.5 | 20754 |
| 1712702400 | 86.4 | -3.58 | -3.98 | 90 | 91.46 | 86.1 | 46951 |
| 1712616000 | 89.98 | -0.73 | -0.80 | 90 | 91.77 | 88.97 | 16777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
