Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NRP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 89.96 | -0.30 | -0.33% | 89.98 | 90.55 | 89.5101 | 55,457 |
| May 17 2024 | 90.26 | 0.10 | 0.11% | 90.10 | 90.35 | 89.70 | 51,642 |
| May 16 2024 | 90.16 | 0.15 | 0.17% | 90.66 | 90.66 | 89.905 | 17,734 |
| May 15 2024 | 90.01 | 0.60 | 0.67% | 89.00 | 90.05 | 89.00 | 13,163 |
| May 14 2024 | 89.41 | -0.86 | -0.95% | 90.00 | 90.00 | 88.88 | 14,481 |
| May 13 2024 | 90.27 | 0.46 | 0.51% | 89.77 | 90.35 | 89.77 | 22,510 |
| May 10 2024 | 89.81 | 0.14 | 0.16% | 90.00 | 90.2466 | 88.07 | 19,398 |
| May 09 2024 | 89.67 | -0.26 | -0.29% | 89.50 | 90.65 | 88.88 | 39,047 |
| May 08 2024 | 89.93 | -0.42 | -0.46% | 89.50 | 90.65 | 89.1577 | 39,833 |
| May 07 2024 | 90.35 | 0.63 | 0.70% | 93.04 | 93.04 | 89.75 | 30,106 |
| May 06 2024 | 89.72 | -0.79 | -0.87% | 90.50 | 91.33 | 88.67 | 64,835 |
| May 03 2024 | 90.51 | 0.51 | 0.57% | 90.25 | 90.65 | 90.00 | 10,435 |
| May 02 2024 | 90.00 | -0.01 | -0.01% | 90.34 | 90.805 | 89.51 | 29,121 |
| May 01 2024 | 90.01 | 0.01 | 0.01% | 91.49 | 91.49 | 89.27 | 41,530 |
| Apr 30 2024 | 90.00 | -2.00 | -2.17% | 92.49 | 92.49 | 89.87 | 17,994 |
| Apr 29 2024 | 92.00 | 0.27 | 0.29% | 92.37 | 93.70 | 89.00 | 146,962 |
| Apr 26 2024 | 91.73 | 2.33 | 2.61% | 89.60 | 92.4799 | 89.25 | 10,163 |
| Apr 25 2024 | 89.40 | 0.96 | 1.09% | 89.07 | 90.69 | 89.005 | 18,654 |
| Apr 24 2024 | 88.44 | -0.95 | -1.06% | 88.60 | 90.00 | 88.02 | 30,091 |
| Apr 23 2024 | 89.39 | 1.09 | 1.23% | 88.40 | 90.99 | 88.40 | 18,229 |
| Apr 22 2024 | 88.30 | -1.17 | -1.31% | 91.68 | 91.68 | 88.30 | 23,126 |
| Apr 19 2024 | 89.47 | -0.03 | -0.03% | 90.00 | 90.65 | 88.56 | 30,633 |
| Apr 18 2024 | 89.50 | -0.53 | -0.59% | 90.42 | 90.81 | 89.00 | 17,865 |
| Apr 17 2024 | 90.03 | -1.47 | -1.61% | 91.50 | 92.50 | 88.841 | 30,772 |
| Apr 16 2024 | 91.50 | 1.15 | 1.27% | 89.15 | 92.16 | 89.0298 | 35,632 |
| Apr 15 2024 | 90.35 | 0.35 | 0.39% | 90.00 | 90.35 | 89.503 | 15,906 |
| Apr 12 2024 | 90.00 | -0.36 | -0.40% | 90.06 | 91.33 | 89.2501 | 10,469 |
| Apr 11 2024 | 90.36 | 2.81 | 3.21% | 87.68 | 90.652 | 87.68 | 6,388 |
| Apr 10 2024 | 87.55 | 1.15 | 1.33% | 88.4522 | 88.52 | 86.13 | 20,400 |
| Apr 09 2024 | 86.40 | -3.58 | -3.98% | 90.00 | 91.46 | 86.10 | 46,951 |
| Apr 08 2024 | 89.98 | -0.73 | -0.80% | 90.00 | 91.77 | 88.97 | 16,777 |
| Apr 05 2024 | 90.71 | -0.84 | -0.92% | 90.01 | 92.46 | 89.50 | 19,525 |
| Apr 04 2024 | 91.55 | -0.69 | -0.75% | 92.00 | 92.63 | 88.95 | 15,750 |
| Apr 03 2024 | 92.24 | -1.51 | -1.61% | 92.77 | 93.9599 | 91.18 | 36,459 |
| Apr 02 2024 | 93.75 | 1.15 | 1.24% | 90.72 | 93.76 | 90.00 | 12,164 |
| Apr 01 2024 | 92.60 | 0.60 | 0.65% | 92.80 | 93.40 | 90.30 | 28,653 |
| Mar 28 2024 | 92.00 | 0.21 | 0.23% | 91.10 | 93.00 | 91.01 | 14,663 |
| Mar 27 2024 | 91.79 | 0.09 | 0.10% | 92.14 | 92.97 | 90.2503 | 15,617 |
| Mar 26 2024 | 91.70 | 0.62 | 0.68% | 91.25 | 92.50 | 90.20 | 6,412 |
| Mar 25 2024 | 91.08 | -0.48 | -0.52% | 90.70 | 92.72 | 90.02 | 17,903 |
| Mar 22 2024 | 91.56 | -1.19 | -1.28% | 93.14 | 93.16 | 89.95 | 12,299 |
| Mar 21 2024 | 92.75 | 3.30 | 3.69% | 89.50 | 93.41 | 89.50 | 27,138 |
| Mar 20 2024 | 89.45 | 2.40 | 2.76% | 87.78 | 89.45 | 86.1501 | 12,519 |
| Mar 19 2024 | 87.05 | 1.80 | 2.11% | 85.25 | 87.05 | 85.02 | 15,518 |
| Mar 18 2024 | 85.25 | -3.48 | -3.92% | 86.55 | 88.06 | 85.20 | 32,778 |
| Mar 15 2024 | 88.73 | -0.78 | -0.87% | 90.25 | 90.70 | 88.73 | 47,807 |
| Mar 14 2024 | 89.51 | -0.43 | -0.48% | 90.63 | 91.09 | 88.50 | 21,922 |
| Mar 13 2024 | 89.94 | 1.68 | 1.90% | 88.50 | 90.96 | 88.50 | 24,816 |
| Mar 12 2024 | 88.26 | -4.14 | -4.48% | 92.45 | 93.70 | 86.5215 | 43,547 |
| Mar 11 2024 | 92.40 | 2.46 | 2.74% | 90.06 | 92.49 | 89.72 | 49,917 |
| Mar 08 2024 | 89.94 | -2.67 | -2.88% | 92.56 | 93.00 | 89.70 | 33,255 |
| Mar 07 2024 | 92.61 | -0.89 | -0.95% | 94.00 | 96.00 | 91.4901 | 64,526 |
| Mar 06 2024 | 93.50 | 3.18 | 3.52% | 90.66 | 93.50 | 90.66 | 47,422 |
| Mar 05 2024 | 90.32 | -1.95 | -2.11% | 92.01 | 93.02 | 89.71 | 40,651 |
| Mar 04 2024 | 92.27 | -0.11 | -0.12% | 92.00 | 95.00 | 91.75 | 33,412 |
| Mar 01 2024 | 92.38 | 0.93 | 1.02% | 91.81 | 92.50 | 90.25 | 34,785 |
| Feb 29 2024 | 91.45 | 0.49 | 0.54% | 91.10 | 92.00 | 90.1162 | 30,167 |
| Feb 28 2024 | 90.96 | 0.58 | 0.64% | 90.84 | 92.00 | 89.24 | 58,398 |
| Feb 27 2024 | 90.38 | 0.23 | 0.26% | 90.43 | 91.00 | 89.76 | 15,648 |
| Feb 26 2024 | 90.15 | 1.80 | 2.04% | 88.35 | 90.25 | 88.35 | 20,619 |
| Feb 23 2024 | 88.35 | 0.53 | 0.60% | 87.06 | 89.50 | 87.06 | 10,006 |
| Feb 22 2024 | 87.82 | 0.32 | 0.37% | 87.00 | 88.50 | 87.00 | 19,882 |
| Feb 21 2024 | 87.50 | 3.39 | 4.03% | 83.61 | 87.75 | 83.61 | 28,670 |
