Natural Resource Partners LP (NY: NRP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.88	20.09	19.88	19.97	9,296	-0.03(-0.16%)
May 30, 2018	19.88	20.14	19.88	20.00	18,644	+0.03(+0.16%)
May 29, 2018	19.84	20.15	19.84	19.97	12,610	+0.03(+0.16%)
May 25, 2018		19.94	19.94	19.94	0	+0.03(+0.16%)
May 24, 2018	19.84	19.91	19.81	19.91	9,715	+0.12(+0.63%)
May 23, 2018	19.81	19.91	19.63	19.78	14,470	-0.12(-0.62%)
May 22, 2018	19.91	19.99	19.78	19.91	35,962	+0.00(+0.00%)
May 21, 2018	20.03	20.15	19.84	19.91	18,579	-0.12(-0.62%)
May 18, 2018	19.84	20.11	19.75	20.03	60,781	+0.19(+0.94%)
May 17, 2018	20.03	20.53	19.84	19.84	55,000	-0.28(-1.39%)
May 16, 2018	20.09	20.37	19.97	20.12	26,447	+0.09(+0.46%)
May 15, 2018	19.84	20.22	19.84	20.03	62,084	+0.19(+0.94%)
May 14, 2018	19.75	20.28	19.66	19.84	28,640	+0.00(+0.00%)
May 11, 2018	19.78	20.31	19.63	19.84	33,431	+0.00(+0.00%)
May 10, 2018	19.66	20.30	19.22	19.84	96,566	+0.19(+0.95%)
May 09, 2018	20.74	20.77	18.73	19.66	92,649	-0.81(-3.94%)
May 08, 2018	20.96	21.02	19.94	20.46	98,577	-0.47(-2.22%)
May 07, 2018	20.90	21.36	20.59	20.93	84,551	+0.25(+1.20%)
May 04, 2018	19.72	20.68	19.32	20.68	76,985	+1.02(+5.20%)
May 03, 2018	19.87	20.06	19.32	19.66	96,054	-0.28(-1.38%)
May 02, 2018	20.55	20.76	19.90	19.93	68,642	-0.79(-3.83%)
May 01, 2018	20.82	20.94	20.36	20.73	68,190	+0.09(+0.44%)
Apr 30, 2018	20.79	21.03	20.48	20.64	80,251	-0.15(-0.73%)
Apr 27, 2018	20.67	21.08	20.25	20.79	85,527	+0.15(+0.74%)
Apr 26, 2018	21.92	21.92	20.64	20.64	87,524	-1.25(-5.73%)
Apr 25, 2018	21.28	21.89	20.94	21.89	63,979	+0.52(+2.43%)
Apr 24, 2018	22.62	22.70	21.32	21.37	87,155	-1.25(-5.54%)
Apr 23, 2018	22.29	23.05	21.89	22.62	142,317	+0.43(+1.93%)
Apr 20, 2018	20.73	22.20	20.58	22.20	108,027	+1.50(+7.24%)
Apr 19, 2018	21.28	21.43	20.64	20.70	73,559	-0.70(-3.29%)
Apr 18, 2018	21.62	21.62	21.28	21.40	89,330	-0.03(-0.14%)
Apr 17, 2018	21.40	21.57	20.94	21.43	88,128	-0.03(-0.14%)
Apr 16, 2018	20.97	21.49	20.70	21.46	88,371	+0.49(+2.33%)
Apr 13, 2018	20.76	21.03	20.15	20.97	120,887	+0.21(+1.03%)
Apr 12, 2018	19.51	20.73	19.14	20.76	63,153	+1.25(+6.43%)
Apr 11, 2018	18.16	20.40	17.98	19.51	180,233	+1.31(+7.23%)
Apr 10, 2018	18.41	18.41	17.82	18.19	113,851	+0.31(+1.71%)
Apr 09, 2018	18.04	18.22	17.77	17.89	25,237	-0.15(-0.85%)
Apr 06, 2018	17.95	18.07	17.77	18.04	22,570	-0.06(-0.34%)
Apr 05, 2018	18.22	18.22	17.84	18.10	8,890	-0.09(-0.50%)
Apr 04, 2018	17.89	18.28	17.64	18.19	25,661	+0.15(+0.85%)
Apr 03, 2018	17.73	18.28	17.52	18.04	56,916	+0.34(+1.90%)
Apr 02, 2018	17.40	17.76	17.24	17.70	43,077	+0.15(+0.87%)
Mar 29, 2018		17.55	17.55	17.55	0	+0.12(+0.70%)
Mar 28, 2018	17.26	17.58	17.24	17.43	22,235	+0.18(+1.06%)
Mar 27, 2018	17.30	17.82	17.24	17.24	21,620	-0.03(-0.18%)
Mar 26, 2018	17.52	17.63	17.12	17.27	30,044	-0.21(-1.22%)
Mar 23, 2018	17.67	17.67	17.43	17.49	18,046	-0.24(-1.38%)
Mar 22, 2018	17.52	17.79	17.52	17.73	16,017	+0.09(+0.52%)
Mar 21, 2018	17.70	18.13	17.58	17.64	51,550	+0.06(+0.35%)
Mar 20, 2018	17.89	17.89	17.58	17.58	21,612	-0.28(-1.54%)
Mar 19, 2018	17.40	18.10	17.24	17.85	41,794	+0.46(+2.64%)
Mar 16, 2018	17.82	18.15	17.40	17.40	114,182	-0.40(-2.23%)
Mar 15, 2018	18.28	18.28	17.43	17.79	67,861	-0.46(-2.51%)
Mar 14, 2018	18.49	18.50	18.07	18.25	32,034	-0.24(-1.32%)
Mar 13, 2018	18.62	18.71	18.50	18.50	18,952	-0.21(-1.14%)
Mar 12, 2018	18.62	18.91	18.47	18.71	31,406	+0.06(+0.33%)
Mar 09, 2018	18.83	18.89	18.31	18.65	36,636	-0.18(-0.97%)
Mar 08, 2018	19.10	19.10	18.47	18.83	21,075	+0.09(+0.49%)
Mar 07, 2018		18.89		18.74	12,300	+0.18(+0.99%)
Mar 06, 2018	18.31	18.56	18.07	18.56	19,824	+0.34(+1.85%)
Mar 05, 2018	18.44	18.44	17.89	18.22	74,248	-0.24(-1.32%)
Mar 02, 2018	18.71	18.71	18.28	18.47	24,802	-0.52(-2.74%)

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.