NRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	94.75	94.87	93.01	93.87	93.87	-0.14%	23,100
Nov 1, 2024	95.68	96.01	93.45	94.00	94.00	-0.83%	28,878
Oct 31, 2024	96.99	96.99	94.29	94.79	94.79	-0.74%	18,668
Oct 30, 2024	95.32	96.50	95.00	95.50	95.50	-0.54%	19,326
Oct 29, 2024	96.51	97.60	95.12	96.02	96.02	-1.01%	14,399
Oct 28, 2024	94.96	97.25	94.89	97.00	97.00	2.03%	29,303
Oct 25, 2024	94.82	95.49	94.25	95.07	95.07	0.26%	35,809
Oct 24, 2024	96.41	97.36	94.41	94.82	94.82	-1.65%	10,907
Oct 23, 2024	97.19	97.42	95.49	96.41	96.41	0.48%	21,376
Oct 22, 2024	96.50	97.96	95.95	95.95	95.95	-0.37%	12,880
Oct 21, 2024	96.00	96.71	94.79	96.31	96.31	0.23%	21,385
Oct 18, 2024	96.60	97.74	95.34	96.09	96.09	-0.76%	42,086
Oct 17, 2024	97.00	97.35	93.86	96.83	96.83	-0.20%	22,567
Oct 16, 2024	98.80	98.80	96.95	97.02	97.02	-1.86%	14,428
Oct 15, 2024	99.18	100.15	98.86	98.86	98.86	-1.14%	12,313
Oct 14, 2024	100.07	100.41	99.49	100.00	100.00	-0.74%	32,124
Oct 11, 2024	100.15	100.75	99.92	100.75	100.75	1.19%	6,843
Oct 10, 2024	100.64	100.64	98.54	99.57	99.57	0.25%	20,335
Oct 9, 2024	99.52	99.60	98.50	99.32	99.32	-0.08%	18,740
Oct 8, 2024	98.58	99.40	98.53	99.40	99.40	-0.81%	6,323
Oct 7, 2024	100.01	101.00	99.33	100.21	100.21	-0.26%	9,715
Oct 4, 2024	99.00	100.84	98.01	100.47	100.47	1.66%	12,492
Oct 3, 2024	98.00	99.53	98.00	98.83	98.83	-0.35%	8,293
Oct 2, 2024	99.91	100.41	98.19	99.18	99.18	-0.72%	20,779
Oct 1, 2024	97.66	100.57	96.57	99.90	99.90	2.15%	25,316
Sep 30, 2024	99.90	100.59	96.82	97.80	97.80	-2.15%	16,382
Sep 27, 2024	100.53	101.50	98.50	99.95	99.95	-0.58%	10,358
Sep 26, 2024	95.05	100.77	95.05	100.53	100.53	5.83%	63,299
Sep 25, 2024	96.53	97.22	94.36	94.99	94.99	-0.80%	10,064
Sep 24, 2024	96.06	97.49	95.50	95.76	95.76	0.39%	21,385
Sep 23, 2024	97.28	97.28	94.39	95.39	95.39	-1.28%	19,148
Sep 20, 2024	94.55	97.12	93.80	96.63	96.63	2.97%	44,828
Sep 19, 2024	92.20	94.43	92.20	93.84	93.84	1.67%	13,386
Sep 18, 2024	92.00	93.48	91.35	92.30	92.30	0.92%	13,295
Sep 17, 2024	90.73	92.49	90.73	91.46	91.46	1.39%	13,896
Sep 16, 2024	88.63	90.84	88.08	90.21	90.21	2.08%	19,808
Sep 13, 2024	88.50	89.24	87.50	88.37	88.37	-0.64%	27,231
Sep 12, 2024	85.29	89.04	85.29	88.94	88.94	4.28%	22,263
Sep 11, 2024	83.61	85.76	81.74	85.29	85.29	2.59%	26,759
Sep 10, 2024	85.46	85.46	82.64	83.14	83.14	-2.37%	39,722
Sep 9, 2024	86.00	86.39	84.57	85.16	85.16	-0.99%	27,659
Sep 6, 2024	86.00	86.93	85.18	86.01	86.01	0.23%	31,079
Sep 5, 2024	89.39	89.39	85.54	85.81	85.81	-1.65%	16,090
Sep 4, 2024	88.23	88.28	87.00	87.25	87.25	-1.37%	15,049
Sep 3, 2024	89.32	89.75	87.70	88.46	88.46	-0.96%	37,159
Aug 30, 2024	87.25	89.61	87.25	89.32	89.32	2.26%	13,731
Aug 29, 2024	87.10	88.38	86.01	87.35	87.35	-0.31%	37,487
Aug 28, 2024	86.50	87.62	85.68	87.62	87.62	0.97%	18,547
Aug 27, 2024	88.01	88.04	85.79	86.78	86.78	-1.27%	49,335
Aug 26, 2024	87.39	88.49	86.99	87.90	87.90	1.31%	37,151
Aug 23, 2024	87.25	87.52	86.55	86.76	86.76	-0.16%	43,288
Aug 22, 2024	87.55	87.59	86.29	86.90	86.90	-0.74%	21,411
Aug 21, 2024	88.00	88.28	87.05	87.55	87.55	-0.38%	31,328
Aug 20, 2024	88.00	88.50	87.11	87.88	87.88	0.10%	36,521
Aug 19, 2024	88.34	89.53	87.58	87.79	87.05	0.05%	55,452
Aug 16, 2024	88.00	88.52	87.50	87.75	87.01	-0.48%	27,317
Aug 15, 2024	89.45	89.77	87.16	88.17	87.42	-0.98%	31,246
Aug 14, 2024	90.15	90.47	88.65	89.04	88.29	-1.74%	30,504
Aug 13, 2024	92.00	92.13	90.38	90.62	89.85	-0.96%	39,610
Aug 12, 2024	91.13	92.75	90.92	91.50	90.73	0.41%	18,979
Aug 9, 2024	91.50	92.22	90.75	91.13	90.36	-0.84%	9,250
Aug 8, 2024	92.83	92.83	91.50	91.90	91.12	-1.00%	32,119
Aug 7, 2024	91.99	94.86	90.93	92.83	92.04	3.74%	24,824
Aug 6, 2024	89.64	91.27	88.40	89.48	88.72	-0.58%	44,736
Aug 5, 2024	86.90	92.82	85.32	90.00	89.24	0.89%	51,428
Aug 2, 2024	89.31	89.64	88.18	89.21	88.46	-0.36%	27,521
Aug 1, 2024	92.35	92.35	89.50	89.53	88.77	-1.64%	9,001
Jul 31, 2024	90.66	91.37	89.50	91.02	90.25	1.13%	29,738
Jul 30, 2024	89.87	90.23	89.07	90.00	89.24	0.84%	31,394
Jul 29, 2024	89.99	91.40	89.00	89.25	88.50	-0.37%	24,884
Jul 26, 2024	90.74	90.81	89.22	89.58	88.82	-0.57%	33,582
Jul 25, 2024	92.31	92.31	89.65	90.09	89.33	-2.03%	21,675
Jul 24, 2024	92.61	93.69	91.60	91.96	91.18	0.34%	6,445
Jul 23, 2024	90.52	92.07	90.52	91.65	90.87	0.99%	12,463
Jul 22, 2024	91.75	92.19	90.51	90.75	89.98	-0.37%	57,338
Jul 19, 2024	92.71	93.35	90.70	91.09	90.32	-1.46%	24,115
Jul 18, 2024	95.37	95.37	91.99	92.44	91.66	-0.88%	17,827
Jul 17, 2024	95.00	95.00	93.02	93.26	92.47	-2.14%	20,481
Jul 16, 2024	96.57	96.90	95.00	95.30	94.49	-0.72%	36,971
Jul 15, 2024	97.79	98.50	95.55	95.99	95.18	-1.89%	37,114
Jul 12, 2024	98.49	98.49	96.89	97.84	97.01	0.31%	23,663
Jul 11, 2024	94.80	97.91	94.76	97.54	96.72	2.91%	29,154
Jul 10, 2024	94.63	95.37	94.19	94.78	93.98	-0.28%	9,589
Jul 9, 2024	94.17	96.08	94.17	95.05	94.25	0.52%	36,857
Jul 8, 2024	95.40	97.00	94.29	94.56	93.76	-1.08%	18,923
Jul 5, 2024	96.53	96.95	95.14	95.59	94.78	-1.44%	12,959
Jul 3, 2024	96.90	97.06	96.31	96.99	96.17	-0.51%	7,823
Jul 2, 2024	98.64	98.64	95.30	97.49	96.67	-1.03%	37,431
Jul 1, 2024	90.40	98.76	89.89	98.50	97.67	9.88%	95,092
Jun 28, 2024	90.13	91.10	89.52	89.64	88.88	-0.61%	12,125
Jun 27, 2024	91.97	91.97	90.00	90.19	89.43	0.49%	8,163
Jun 26, 2024	89.39	90.31	88.89	89.75	88.99	-0.27%	16,445
Jun 25, 2024	94.70	94.70	89.45	89.99	89.23	-2.61%	45,024
Jun 24, 2024	92.07	93.16	92.07	92.40	91.62	0.36%	11,934
Jun 21, 2024	92.50	94.34	91.54	92.07	91.29	-0.43%	7,920
Jun 20, 2024	93.44	94.67	92.28	92.47	91.69	-0.57%	17,919
Jun 18, 2024	90.80	96.95	90.80	93.00	92.21	2.54%	52,619
Jun 17, 2024	89.74	90.95	89.74	90.70	89.93	1.34%	8,290
Jun 14, 2024	89.75	90.46	89.03	89.50	88.74	-0.29%	16,951
Jun 13, 2024	89.65	90.27	89.50	89.76	89.00	-0.27%	25,080