Natural Resource Partners LP (NY: NRP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.00	26.77	26.00	26.46	45,071	+0.35(+1.33%)
May 30, 2019	25.84	26.43	25.84	26.12	7,923	-0.17(-0.66%)
May 29, 2019	26.44	26.62	26.06	26.29	11,927	-0.27(-1.00%)
May 28, 2019	26.66	27.02	26.44	26.56	14,858	-0.11(-0.42%)
May 24, 2019	25.99	26.94	25.99	26.67	21,634	+0.89(+3.43%)
May 23, 2019	26.68	26.68	25.77	25.79	10,850	-1.03(-3.82%)
May 22, 2019	27.40	27.40	26.65	26.81	7,907	-0.57(-2.09%)
May 21, 2019	26.97	27.54	26.97	27.38	9,110	+0.03(+0.10%)
May 20, 2019	27.44	27.72	27.21	27.36	15,689	-0.13(-0.48%)
May 17, 2019	27.82	27.84	27.14	27.49	10,516	-0.41(-1.46%)
May 16, 2019	28.06	28.06	27.76	27.90	11,912	-0.22(-0.78%)
May 15, 2019	27.42	28.12	27.27	28.12	28,953	+0.57(+2.08%)
May 14, 2019	26.63	27.62	26.45	27.54	21,132	+1.02(+3.87%)
May 13, 2019	26.62	26.80	25.96	26.52	120,780	-0.11(-0.40%)
May 10, 2019	26.52	27.37	26.52	26.62	60,395	-0.23(-0.84%)
May 09, 2019	27.41	27.94	26.82	26.85	51,276	-0.56(-2.04%)
May 08, 2019	28.99	29.53	27.30	27.41	92,435	-2.33(-7.83%)
May 07, 2019	27.62	29.76	27.61	29.74	120,720	+1.62(+5.75%)
May 06, 2019	27.04	28.12	26.68	28.12	32,700	+0.87(+3.17%)
May 03, 2019	27.11	27.26	27.10	27.26	37,356	+0.17(+0.64%)
May 02, 2019	26.86	27.08	26.75	27.08	31,987	+0.21(+0.79%)
May 01, 2019	27.25	27.25	26.87	26.87	8,077	-0.29(-1.07%)
Apr 30, 2019	27.09	27.26	27.04	27.16	27,346	+0.11(+0.41%)
Apr 29, 2019	27.14	27.21	27.05	27.05	29,888	-0.10(-0.36%)
Apr 26, 2019	27.10	27.15	27.10	27.15	14,105	-0.03(-0.09%)
Apr 25, 2019	27.16	27.17	26.97	27.17	24,119	+0.04(+0.14%)
Apr 24, 2019	27.07	27.13	26.98	27.13	21,763	+0.09(+0.33%)
Apr 23, 2019	27.04	27.16	27.00	27.04	41,675	-0.15(-0.55%)
Apr 22, 2019	27.10	27.26	26.82	27.19	14,827	+0.05(+0.17%)
Apr 18, 2019	27.02	27.22	26.75	27.15	47,432	-0.05(-0.17%)
Apr 17, 2019	26.74	27.19	26.57	27.19	69,747	+0.42(+1.57%)
Apr 16, 2019	26.61	26.95	26.45	26.77	72,655	+0.09(+0.34%)
Apr 15, 2019	26.73	27.03	26.40	26.68	46,875	-0.17(-0.65%)
Apr 12, 2019	26.91	27.09	26.75	26.86	31,931	+0.06(+0.24%)
Apr 11, 2019	26.70	26.96	26.04	26.79	62,060	+0.08(+0.31%)
Apr 10, 2019	26.30	27.00	26.30	26.71	45,246	+0.28(+1.05%)
Apr 09, 2019	26.97	26.99	25.98	26.43	40,864	-0.54(-1.99%)
Apr 08, 2019	27.02	27.17	26.84	26.97	23,832	-0.10(-0.36%)
Apr 05, 2019	27.17	27.19	26.80	27.06	39,991	-0.10(-0.38%)
Apr 04, 2019	26.94	27.17	26.58	27.17	46,773	+0.08(+0.31%)
Apr 03, 2019	27.21	27.21	26.79	27.08	37,877	-0.09(-0.33%)
Apr 02, 2019	27.14	27.24	26.77	27.17	18,464	+0.05(+0.19%)
Apr 01, 2019	27.04	27.18	26.06	27.12	66,096	+0.03(+0.10%)
Mar 29, 2019	27.13	27.22	26.98	27.10	34,101	+0.01(+0.05%)
Mar 28, 2019	27.09	27.17	26.89	27.08	16,894	-0.14(-0.52%)
Mar 27, 2019	26.90	27.26	26.84	27.22	24,286	+0.17(+0.64%)
Mar 26, 2019	26.77	27.15	26.68	27.05	21,922	+0.26(+0.99%)
Mar 25, 2019	26.44	26.82	25.82	26.79	28,358	+0.30(+1.12%)
Mar 22, 2019	26.73	26.82	26.37	26.49	28,986	-0.46(-1.72%)
Mar 21, 2019	27.01	27.01	26.64	26.95	12,357	-0.08(-0.31%)
Mar 20, 2019	27.14	27.18	26.84	27.04	93,040	-0.13(-0.48%)
Mar 19, 2019	27.26	27.35	26.90	27.17	13,758	-0.08(-0.31%)
Mar 18, 2019	27.16	27.32	27.06	27.25	47,109	-0.01(-0.02%)
Mar 15, 2019	26.87	27.26	26.34	27.26	84,323	+0.10(+0.38%)
Mar 14, 2019	27.14	27.16	27.01	27.15	13,587	+0.04(+0.14%)
Mar 13, 2019	27.14	27.26	26.80	27.11	14,149	-0.08(-0.28%)
Mar 12, 2019	26.67	27.19	26.67	27.19	143,947	+0.23(+0.86%)
Mar 11, 2019	27.08	27.09	26.65	26.96	35,301	-0.14(-0.50%)
Mar 08, 2019	27.42	27.42	26.85	27.10	20,925	-0.32(-1.18%)
Mar 07, 2019	26.59	27.42	26.45	27.42	81,102	+0.99(+3.76%)
Mar 06, 2019	26.47	26.77	26.27	26.42	62,511	-0.01(-0.02%)
Mar 05, 2019	26.60	26.71	26.43	26.43	21,849	-0.17(-0.63%)
Mar 04, 2019	26.62	26.62	26.32	26.60	18,396	+0.00(+0.00%)

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.