Skip to main content
logo
NRP Stone Inc. (NRPI)
OTCMKTS · Delayed Price · Currency is USD
0.0703
-0.0237 (-25.21%)
May 27, 2026, 3:09 PM EST

NRP Stone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20260.070.080.070.080.08-13.52%33,000
May 15, 20260.090.100.090.090.09-18,073
May 14, 20260.080.090.080.090.09-1.05%198,900
May 13, 20260.100.100.100.100.1018.75%30,000
May 12, 20260.080.090.080.080.0814.29%209,453
May 8, 20260.070.080.070.070.077.36%130,974
May 6, 20260.060.070.060.070.0714.39%20,000
May 4, 20260.060.060.060.060.06-5.16%13,278
Apr 30, 20260.080.080.060.060.0615.58%33,900
Apr 29, 20260.050.050.050.050.058.11%137
Apr 17, 20260.050.060.050.050.05-3.80%54,200
Apr 15, 20260.050.050.050.050.05-1.96%210
Apr 14, 20260.050.050.050.050.05-0.20%28,784
Apr 13, 20260.050.050.050.050.05-2,000
Apr 9, 20260.050.050.050.050.050.20%1,200
Apr 7, 20260.050.050.050.050.05-8.27%88,957
Apr 2, 20260.050.060.050.060.06-7.33%5,300
Mar 24, 20260.060.060.060.060.0618.58%53,500
Mar 23, 20260.060.060.050.050.05-50,300
Mar 19, 20260.060.070.050.050.05-8.00%242,000
Mar 18, 20260.060.060.060.060.067.84%2,000
Mar 17, 20260.050.050.050.050.05-7.27%300
Mar 10, 20260.060.060.060.060.06-10,000
Mar 6, 20260.060.060.060.060.06-1.79%34,460
Mar 3, 20260.060.060.060.060.060.67%60,980
Feb 26, 20260.060.060.060.060.06-3.63%19,393
Feb 25, 20260.060.060.060.060.06-3.80%5,600
Feb 24, 20260.070.070.060.060.06-13.17%182,879
Feb 23, 20260.070.070.070.070.070.09%1,250
Feb 17, 20260.060.070.060.070.07-1.36%116,921
Feb 4, 20260.070.070.070.070.0712.89%350
Feb 2, 20260.060.060.060.060.06-17.33%156,000
Jan 30, 20260.080.080.080.080.08-10.50%10,000
Jan 26, 20260.080.080.080.080.08-1.30%3,796
Jan 23, 20260.080.080.080.080.0813.20%32,000
Jan 21, 20260.080.080.080.080.08-9.42%10,000
Jan 16, 20260.080.080.080.080.0821.05%42,100
Jan 15, 20260.070.070.070.070.07-19.53%100,000
Jan 8, 20260.090.090.090.090.094.62%12,650
Jan 7, 20260.080.080.080.080.081.56%8,800
Jan 6, 20260.070.080.070.080.0825.54%155,200
Jan 5, 20260.060.060.060.060.062.78%1,000
Dec 31, 20250.070.070.060.060.06-9.80%81,866
Dec 30, 20250.070.070.070.070.07-8.05%108,355
Dec 29, 20250.070.070.070.070.075.28%3,300
Dec 26, 20250.070.070.070.070.074.41%16,000
Dec 23, 20250.070.070.070.070.07-9.69%100,993
Dec 19, 20250.070.080.070.080.088.36%52,000
Dec 18, 20250.070.070.070.070.072.19%54,000
Dec 17, 20250.070.070.060.070.07-6.27%155,913