Natural Resource Partners Ltd New Historical Data - NRP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Natural Resource Partners Ltd New (NRP)
Natural Resource Partners Ltd New (NRP) Historical

Natural Resource Partners Ltd New (NRP)

91.73

2.33

(2.61%)

Closed April 27 4:00PM

Delayed by 15 minutes

91.77

0.04

(0.04%)

After Hours: 7:59PM

Delayed by 15 minutes

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
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
1712356800	90.71	-0.84	-0.92	90.04	92.46	89.5	19731
1712270400	91.55	-0.69	-0.75	92	92.63	88.95	15750
1712184000	92.24	-1.51	-1.61	92.77	93.9599	91.18	36459
1712097600	93.75	1.15	1.24	91.45	93.76	90	12401
1712011200	92.6	0.6	0.65	92.8	93.4	90.3	28653
1711665600	92	0.21	0.23	91.1	93	91.01	14663
1711579200	91.79	0.09	0.10	92.14	92.97	90.2503	15617
1711492800	91.7	0.62	0.68	91.25	92.5	90.2	6412
1711406400	91.08	-0.48	-0.52	90.7	92.72	90.02	17903
1711147200	91.56	-1.19	-1.28	93.14	93.16	89.95	12299
1711060800	92.75	3.3	3.69	89.5	93.41	89.5	27138
1710974400	89.45	2.4	2.76	87.78	89.45	86.1501	12519
1710888000	87.05	1.8	2.11	85.25	87.05	85.02	15518
1710801600	85.25	-3.48	-3.92	86.55	88.06	85.2	32778
1710542400	88.73	-0.78	-0.87	90.25	90.9699	88.73	48023
1710456000	89.51	-0.43	-0.48	90.63	91.09	88.5	21922
1710369600	89.94	1.68	1.90	88.5	90.96	88.5	24816
1710283200	88.26	-4.14	-4.48	92.45	93.7	86.5215	43547
1710196800	92.4	2.46	2.74	90.06	92.49	89.72	49917
1709941200	89.94	-2.67	-2.88	92.56	93	89.7	33255
1709854800	92.61	-0.89	-0.95	94	96	91.4901	64526
1709768400	93.5	3.18	3.52	90.66	93.5	90.66	47422
1709682000	90.32	-1.95	-2.11	92.01	93.02	89.71	40651
1709595600	92.27	-0.11	-0.12	92	95	91.75	33412
1709336400	92.38	0.93	1.02	91.81	92.5	90.25	34785
1709250000	91.45	0.49	0.54	91.1	92	90.1162	30167
1709163600	90.96	0.58	0.64	90.84	92	89.24	58398
1709077200	90.38	0.23	0.26	90.43	91	89.76	15648
1708990800	90.15	1.8	2.04	88.35	90.25	88.35	20619
1708731600	88.35	0.53	0.60	87.06	89.5	87.06	10006
1708645200	87.82	0.32	0.37	87	88.5	87	19882
1708558800	87.5	3.39	4.03	83.61	87.75	83.61	28670
1708472400	84.11	-2.05	-2.38	85.1	85.75	84.0719	28809
1708126800	86.16	0.62	0.72	85	86.99	85	9366
1708040400	85.54	-1.37	-1.58	86.51	87.515	85.54	22375
1707954000	86.91	0.08	0.09	86.61	88.13	85.83	12474
1707867600	86.83	-1.77	-2.00	87.62	88.9923	85.72	13438
1707781200	88.6	-0.8	-0.89	89.1	90	87.5249	23555
1707522000	89.4	-0.35	-0.39	89.83	89.99	88.9576	7487
1707435600	89.75	-0.95	-1.05	90.01	91.2	89.0501	17548
1707349200	90.7	3.31	3.79	87.25	91.4899	86.66	26113
1707262800	87.39	-9.12	-9.45	95	95.44	86.07	59442
1707176400	96.51	-1.54	-1.57	98	99.68	96.0304	45305
1706917200	98.05	0.05	0.05	98.49	99.76	97	6907
1706830800	98	0.75	0.77	98.32	99.9999	97.0334	18035
1706744400	97.25	0.02	0.02	97.02	98.98	97.02	6109
1706658000	97.23	0.37	0.38	95.01	98.271	94.51	19190
1706571600	96.86	-0.37	-0.38	97.78	98.02	95.55	22973

Natural Resource Partners

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions