NRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	99.12	101.17	98.75	99.20	99.20	-0.76%	23,216
Feb 20, 2025	100.53	101.32	99.25	99.96	99.96	-0.13%	26,029
Feb 19, 2025	102.22	102.30	99.50	100.09	100.09	-0.66%	18,186
Feb 18, 2025	101.84	102.75	99.75	100.76	100.76	-1.31%	22,503
Feb 14, 2025	102.10	103.64	102.10	102.10	101.35	-0.66%	15,579
Feb 13, 2025	102.50	104.00	102.10	102.78	102.02	0.31%	10,546
Feb 12, 2025	101.51	104.56	101.51	102.46	101.70	0.94%	15,297
Feb 11, 2025	103.42	103.99	99.51	101.51	100.76	-1.18%	11,758
Feb 10, 2025	102.35	104.02	102.00	102.72	101.96	0.10%	10,695
Feb 7, 2025	101.44	103.30	101.02	102.62	101.86	0.78%	16,519
Feb 6, 2025	103.81	106.01	99.50	101.83	101.08	-1.85%	41,040
Feb 5, 2025	104.00	107.44	102.52	103.75	102.98	0.14%	12,529
Feb 4, 2025	102.75	105.44	102.50	103.60	102.84	-0.16%	15,416
Feb 3, 2025	105.50	105.87	103.00	103.77	103.00	-2.10%	38,267
Jan 31, 2025	106.00	108.16	105.01	106.00	105.22	0.51%	38,194
Jan 30, 2025	108.01	108.48	105.00	105.46	104.68	-2.00%	18,932
Jan 29, 2025	107.84	109.40	106.85	107.61	106.82	0.65%	6,347
Jan 28, 2025	107.53	108.00	104.22	106.91	106.12	0.55%	15,463
Jan 27, 2025	109.00	109.87	104.97	106.32	105.53	-1.41%	24,225
Jan 24, 2025	109.00	109.50	107.50	107.84	107.04	-1.25%	23,087
Jan 23, 2025	108.00	110.00	107.58	109.20	108.39	2.06%	31,423
Jan 22, 2025	106.66	110.00	106.60	107.00	106.21	0.41%	33,266
Jan 21, 2025	107.07	108.87	105.50	106.56	105.77	-0.62%	23,791
Jan 17, 2025	109.00	109.79	107.22	107.22	106.43	-0.33%	16,061
Jan 16, 2025	107.28	109.88	106.50	107.57	106.78	-1.31%	33,511
Jan 15, 2025	107.50	109.88	105.00	109.00	108.20	1.56%	22,512
Jan 14, 2025	109.20	111.00	105.09	107.33	106.54	0.31%	27,949
Jan 13, 2025	103.75	107.16	103.08	107.00	106.21	2.46%	43,050
Jan 10, 2025	103.75	108.00	103.50	104.43	103.66	0.21%	29,030
Jan 8, 2025	109.56	111.78	104.20	104.21	103.44	-6.04%	86,035
Jan 7, 2025	110.80	113.03	108.50	110.91	110.09	0.59%	34,732
Jan 6, 2025	111.00	112.16	109.50	110.26	109.45	-0.67%	25,939
Jan 3, 2025	111.25	112.42	109.20	111.00	110.18	3.35%	51,961
Jan 2, 2025	111.30	111.52	105.88	107.40	106.61	-3.24%	70,918
Dec 31, 2024	111.85	112.10	108.77	111.00	110.18	2.12%	49,378
Dec 30, 2024	107.50	109.47	105.87	108.70	107.90	2.46%	28,181
Dec 27, 2024	102.82	107.67	102.70	106.09	105.31	1.27%	13,102
Dec 26, 2024	104.13	108.74	103.21	104.76	103.99	-0.32%	17,731
Dec 24, 2024	105.58	107.38	104.00	105.10	104.32	-1.15%	16,821
Dec 23, 2024	105.00	109.50	102.45	106.32	105.53	1.91%	26,745
Dec 20, 2024	103.82	106.79	103.82	104.33	103.56	1.05%	105,532
Dec 19, 2024	103.61	104.32	102.00	103.25	102.49	0.98%	25,203
Dec 18, 2024	105.00	107.00	101.25	102.25	101.50	-1.68%	28,625
Dec 17, 2024	103.89	105.23	102.10	104.00	103.23	-0.11%	112,816
Dec 16, 2024	108.47	108.47	102.86	104.11	103.34	-3.38%	19,640
Dec 13, 2024	106.68	109.32	105.00	107.75	106.95	0.28%	30,536
Dec 12, 2024	107.55	109.00	105.26	107.45	106.66	-0.08%	27,139
Dec 11, 2024	106.76	109.28	106.03	107.54	106.75	-0.05%	30,405
Dec 10, 2024	106.50	109.00	106.33	107.59	106.80	1.02%	58,322
Dec 9, 2024	107.52	107.99	105.05	106.50	105.71	-0.47%	25,777
Dec 6, 2024	108.84	110.00	106.09	107.00	106.21	-1.93%	33,532
Dec 5, 2024	109.00	111.78	109.00	109.11	108.30	0.11%	57,661
Dec 4, 2024	109.00	110.97	108.85	108.99	108.19	-1.11%	24,962
Dec 3, 2024	110.00	111.58	109.58	110.21	109.40	0.21%	45,213
Dec 2, 2024	110.00	112.50	109.50	109.98	109.17	0.45%	29,968
Nov 29, 2024	110.50	111.64	109.05	109.49	108.68	-0.01%	18,332
Nov 27, 2024	109.40	112.02	108.66	109.50	108.69	0.46%	34,422
Nov 26, 2024	106.29	110.73	106.29	109.00	108.20	1.49%	42,076
Nov 25, 2024	105.24	108.19	104.30	107.40	106.61	1.34%	37,021
Nov 22, 2024	107.24	113.04	104.60	105.98	105.20	-0.72%	27,184
Nov 21, 2024	104.78	108.62	103.75	106.75	105.96	2.62%	39,492
Nov 20, 2024	105.64	105.64	104.00	104.02	103.25	-0.73%	5,126
Nov 19, 2024	105.23	106.00	104.02	104.79	104.02	-0.67%	23,872
Nov 18, 2024	105.75	107.79	104.58	105.50	103.98	-0.15%	40,171
Nov 15, 2024	108.00	110.48	105.50	105.66	104.13	-1.69%	44,617
Nov 14, 2024	105.92	108.48	105.92	107.48	105.93	2.42%	63,939
Nov 13, 2024	105.98	106.90	102.10	104.94	103.42	-1.91%	33,339
Nov 12, 2024	110.14	110.89	105.92	106.98	105.44	-3.62%	42,939
Nov 11, 2024	108.00	111.46	106.00	111.00	109.40	2.79%	66,099
Nov 8, 2024	104.00	108.16	104.00	107.99	106.43	3.98%	76,236
Nov 7, 2024	103.66	104.25	102.38	103.86	102.36	1.03%	22,464
Nov 6, 2024	100.50	103.14	100.00	102.80	101.32	3.84%	84,771
Nov 5, 2024	94.01	99.54	94.01	99.00	97.57	5.47%	35,352
Nov 4, 2024	94.75	94.87	93.01	93.87	92.51	-0.14%	23,100
Nov 1, 2024	95.68	96.01	93.45	94.00	92.64	-0.83%	28,878
Oct 31, 2024	96.99	96.99	94.29	94.79	93.42	-0.74%	18,668
Oct 30, 2024	95.32	96.50	95.00	95.50	94.12	-0.54%	19,326
Oct 29, 2024	96.51	97.60	95.12	96.02	94.63	-1.01%	14,399
Oct 28, 2024	94.96	97.25	94.89	97.00	95.60	2.03%	29,303
Oct 25, 2024	94.82	95.49	94.25	95.07	93.70	0.26%	35,809
Oct 24, 2024	96.41	97.36	94.41	94.82	93.45	-1.65%	10,907
Oct 23, 2024	97.19	97.42	95.49	96.41	95.02	0.48%	21,376
Oct 22, 2024	96.50	97.96	95.95	95.95	94.56	-0.37%	12,880
Oct 21, 2024	96.00	96.71	94.79	96.31	94.92	0.23%	21,385
Oct 18, 2024	96.60	97.74	95.34	96.09	94.70	-0.76%	42,086
Oct 17, 2024	97.00	97.35	93.86	96.83	95.43	-0.20%	22,567
Oct 16, 2024	98.80	98.80	96.95	97.02	95.62	-1.86%	14,428
Oct 15, 2024	99.18	100.15	98.86	98.86	97.43	-1.14%	12,313
Oct 14, 2024	100.07	100.41	99.49	100.00	98.56	-0.74%	32,124
Oct 11, 2024	100.15	100.75	99.92	100.75	99.30	1.19%	6,843
Oct 10, 2024	100.64	100.64	98.54	99.57	98.13	0.25%	20,335
Oct 9, 2024	99.52	99.60	98.50	99.32	97.89	-0.08%	18,740
Oct 8, 2024	98.58	99.40	98.53	99.40	97.96	-0.81%	6,323
Oct 7, 2024	100.01	101.00	99.33	100.21	98.76	-0.26%	9,715
Oct 4, 2024	99.00	100.84	98.01	100.47	99.02	1.66%	12,492
Oct 3, 2024	98.00	99.53	98.00	98.83	97.40	-0.35%	8,293
Oct 2, 2024	99.91	100.41	98.19	99.18	97.75	-0.72%	20,779
Oct 1, 2024	97.66	100.57	96.57	99.90	98.46	2.15%	25,316
Sep 30, 2024	99.90	100.59	96.82	97.80	96.39	-2.15%	16,382
Sep 27, 2024	100.53	101.50	98.50	99.95	98.51	-0.58%	10,358