Skip to main content
NRP Stone Inc. (NRPI)
OTCMKTS · Delayed Price · Currency is USD
0.0650
-0.0310 (-32.29%)
Jun 20, 2025, 10:19 AM EDT

NRP Stone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20250.070.100.070.100.10-1.04%1,610
Jun 18, 20250.100.100.100.100.10--
Jun 17, 20250.070.100.070.100.10-1.03%19,600
Jun 16, 20250.070.100.070.100.1076.04%10,100
Jun 13, 20250.060.060.060.060.06-19.55%14,700
Jun 12, 20250.070.070.070.070.0714.15%2,700
Jun 11, 20250.060.060.060.060.06-14.29%100
Jun 10, 20250.060.070.060.070.07-12.39%30,112
Jun 9, 20250.070.080.070.080.0826.83%4,350
Jun 6, 20250.070.080.060.060.06-17.19%117,300
Jun 5, 20250.080.080.080.080.08-13.48%420
Jun 4, 20250.090.090.090.090.09-4.16%161,000
Jun 3, 20250.090.090.090.090.097.94%2,800
Jun 2, 20250.100.100.090.090.09-14.83%1,080
May 30, 20250.090.100.090.100.1013.54%337,751
May 29, 20250.070.090.070.090.0946.52%145,015
May 28, 20250.060.060.060.060.06-7.71%8,200
May 27, 20250.070.070.070.070.07-4.76%15,576
May 23, 20250.070.070.070.070.07-12.50%21,400
May 22, 20250.060.080.060.080.0812.23%103,499
May 21, 20250.070.070.070.070.07-7.33%40,219
May 20, 20250.060.080.060.080.0813.81%172,073
May 19, 20250.070.070.070.070.07--
May 16, 20250.060.070.060.070.07-0.15%9,300
May 15, 20250.060.070.060.070.0710.00%120,280
May 14, 20250.050.060.050.060.063.63%151,600
May 13, 20250.050.060.040.060.0615.80%161,000
May 12, 20250.050.050.050.050.05-13.79%174,200
May 9, 20250.060.060.060.060.06--
May 8, 20250.050.060.050.060.0616.00%201,050
May 7, 20250.050.050.050.050.05-7.41%78,750
May 6, 20250.050.050.050.050.05-3.55%20,000
May 5, 20250.060.060.060.060.06--
May 2, 20250.060.060.060.060.06-3.47%12,000
May 1, 20250.050.060.050.060.066.42%44,300
Apr 30, 20250.050.060.050.050.05-6.03%126,000
Apr 29, 20250.060.060.060.060.06--
Apr 28, 20250.060.060.060.060.06--
Apr 25, 20250.060.060.050.060.06-4.92%109,860
Apr 24, 20250.050.070.050.060.0622.24%741,930
Apr 23, 20250.050.050.050.050.053.96%4,000
Apr 22, 20250.050.050.050.050.05--
Apr 21, 20250.050.050.050.050.05--
Apr 17, 20250.050.050.050.050.05--
Apr 16, 20250.050.050.050.050.05-4.00%15,000
Apr 15, 20250.050.050.050.050.05--
Apr 14, 20250.050.050.050.050.05--
Apr 11, 20250.050.050.050.050.05--
Apr 10, 20250.050.050.050.050.05-9.09%20,722
Apr 9, 20250.050.060.050.060.06-5,600