Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Resource Partners LP (NY: NRP )

90.26 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.33 10.35 9.779 10.29 27,761 -0.21(-1.96%)
May 28, 2020 10.29 10.50 9.977 10.50 18,144 +0.21(+2.00%)
May 27, 2020 10.44 10.73 10.18 10.29 20,849 -0.21(-2.03%)
May 26, 2020 10.23 10.57 10.11 10.50 21,605 +0.45(+4.52%)
May 22, 2020 9.920 10.06 9.835 10.05 7,327 +0.04(+0.43%)
May 21, 2020 9.963 10.10 9.857 10.01 56,193 -0.11(-1.12%)
May 20, 2020 10.10 10.18 9.991 10.12 12,031 +0.02(+0.21%)
May 19, 2020 9.686 10.10 9.686 10.10 31,731 +0.41(+4.25%)
May 18, 2020 9.083 9.686 8.877 9.686 51,196 +0.75(+8.33%)
May 15, 2020 9.041 9.083 8.823 8.941 12,119 -0.15(-1.64%)
May 14, 2020 8.423 9.090 8.423 9.090 24,539 +0.57(+6.75%)
May 13, 2020 8.515 8.657 8.260 8.515 55,810 +0.00(+0.00%)
May 12, 2020 8.764 8.764 8.444 8.515 53,704 +0.04(+0.42%)
May 11, 2020 8.168 8.657 8.168 8.480 52,095 -0.48(-5.38%)
May 08, 2020 8.828 9.005 8.750 8.963 15,783 +0.35(+4.04%)
May 07, 2020 8.523 8.615 8.388 8.615 8,080 +0.10(+1.17%)
May 06, 2020 8.693 8.757 8.310 8.515 88,233 -0.18(-2.04%)
May 05, 2020 9.324 9.449 8.317 8.693 147,370 -0.35(-3.92%)
May 04, 2020 9.083 9.400 8.785 9.048 90,046 +0.00(+0.00%)
May 01, 2020 8.955 9.182 8.586 9.048 159,099 +0.00(+0.00%)
Apr 30, 2020 8.558 9.293 8.523 9.048 159,102 +0.08(+0.87%)
Apr 29, 2020 9.339 9.679 8.767 8.970 121,121 +0.10(+1.12%)
Apr 28, 2020 9.190 9.226 8.728 8.870 80,555 +0.11(+1.21%)
Apr 27, 2020 9.402 9.828 8.594 8.764 47,501 +0.07(+0.82%)
Apr 24, 2020 9.048 9.268 8.586 8.693 67,923 -0.53(-5.77%)
Apr 23, 2020 9.097 10.22 8.526 9.225 140,630 -0.35(-3.70%)
Apr 22, 2020 9.615 9.864 9.268 9.580 48,735 +0.33(+3.61%)
Apr 21, 2020 9.885 9.885 9.154 9.246 61,580 -0.78(-7.78%)
Apr 20, 2020 9.935 10.47 9.807 10.03 54,825 -0.05(-0.49%)
Apr 17, 2020 9.949 10.36 9.793 10.08 24,238 -0.13(-1.25%)
Apr 16, 2020 9.786 10.22 9.655 10.20 9,996 +0.27(+2.68%)
Apr 15, 2020 10.27 10.75 9.410 9.938 42,745 -0.65(-6.13%)
Apr 14, 2020 10.63 11.20 10.29 10.59 20,547 +0.33(+3.25%)
Apr 13, 2020 9.892 10.25 9.367 10.25 10,886 +0.55(+5.71%)
Apr 09, 2020 9.289 9.920 8.814 9.701 13,669 +0.90(+10.24%)
Apr 08, 2020 8.927 8.927 8.402 8.799 4,296 +0.12(+1.39%)
Apr 07, 2020 7.948 8.700 7.948 8.679 11,287 +0.78(+9.88%)
Apr 06, 2020 8.161 8.161 7.728 7.898 25,085 -0.12(-1.50%)
Apr 03, 2020 9.438 9.438 8.019 8.019 6,764 -0.57(-6.69%)
Apr 02, 2020 8.523 9.221 8.427 8.594 8,132 +0.14(+1.68%)
Apr 01, 2020 8.437 8.452 8.216 8.452 11,934 -0.21(-2.38%)
Mar 31, 2020 8.075 8.657 7.671 8.657 21,759 +0.70(+8.73%)
Mar 30, 2020 8.068 8.196 7.458 7.962 60,426 +0.14(+1.81%)
Mar 27, 2020 8.494 8.494 7.636 7.820 18,742 -0.62(-7.32%)
Mar 26, 2020 8.145 8.437 7.751 8.437 25,661 +0.38(+4.76%)
Mar 25, 2020 8.239 8.608 7.799 8.054 20,181 +0.07(+0.89%)
Mar 24, 2020 8.104 8.104 7.311 7.983 37,312 +0.30(+3.88%)
Mar 23, 2020 7.997 8.019 7.140 7.685 31,315 -0.01(-0.18%)
Mar 20, 2020 7.430 7.728 7.235 7.699 82,156 +0.41(+5.65%)
Mar 19, 2020 6.209 7.444 6.209 7.288 41,926 +0.92(+14.37%)
Mar 18, 2020 7.806 7.806 6.209 6.372 41,034 -1.44(-18.44%)
Mar 17, 2020 8.075 8.295 7.699 7.813 34,015 -0.21(-2.65%)
Mar 16, 2020 6.493 8.026 6.032 8.026 41,901 -0.24(-2.92%)
Mar 13, 2020 8.523 8.568 8.072 8.267 44,671 -0.15(-1.81%)
Mar 12, 2020 7.799 8.480 7.196 8.420 67,014 +0.17(+2.02%)
Mar 11, 2020 8.395 8.395 7.884 8.253 38,846 -0.26(-3.08%)
Mar 10, 2020 9.055 9.161 7.892 8.515 154,839 -0.30(-3.38%)
Mar 09, 2020 7.096 8.842 6.819 8.813 116,424 -0.70(-7.38%)
Mar 06, 2020 9.793 9.793 9.339 9.516 115,413 -0.18(-1.83%)
Mar 05, 2020 9.658 9.793 9.296 9.693 22,099 -0.12(-1.23%)
Mar 04, 2020 9.935 10.01 9.753 9.814 49,946 +0.14(+1.47%)
Mar 03, 2020 9.828 10.01 9.672 9.672 93,275 -0.19(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.