Natural Resource Partners LP (NY: NRP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.87	20.08	19.87	19.96	9,301	-0.03(-0.16%)
May 30, 2018	19.87	20.13	19.87	19.99	18,653	+0.03(+0.16%)
May 29, 2018	19.83	20.14	19.83	19.96	12,616	+0.03(+0.16%)
May 25, 2018		19.93	19.93	19.93	0	+0.03(+0.16%)
May 24, 2018	19.83	19.90	19.80	19.90	9,720	+0.12(+0.63%)
May 23, 2018	19.80	19.90	19.62	19.77	14,478	-0.12(-0.62%)
May 22, 2018	19.90	19.98	19.77	19.90	35,981	+0.00(+0.00%)
May 21, 2018	20.02	20.14	19.83	19.90	18,589	-0.12(-0.62%)
May 18, 2018	19.83	20.10	19.74	20.02	60,812	+0.19(+0.94%)
May 17, 2018	20.02	20.52	19.83	19.83	55,028	-0.28(-1.39%)
May 16, 2018	20.08	20.36	19.96	20.11	26,460	+0.09(+0.46%)
May 15, 2018	19.83	20.21	19.83	20.02	62,116	+0.19(+0.94%)
May 14, 2018	19.74	20.27	19.65	19.83	28,655	+0.00(+0.00%)
May 11, 2018	19.77	20.30	19.62	19.83	33,448	+0.00(+0.00%)
May 10, 2018	19.65	20.28	19.21	19.83	96,616	+0.19(+0.95%)
May 09, 2018	20.73	20.76	18.72	19.65	92,697	-0.81(-3.94%)
May 08, 2018	20.95	21.01	19.93	20.45	98,628	-0.46(-2.22%)
May 07, 2018	20.89	21.35	20.58	20.92	84,595	+0.25(+1.20%)
May 04, 2018	19.71	20.67	19.31	20.67	77,025	+1.02(+5.21%)
May 03, 2018	19.86	20.05	19.31	19.65	96,104	-0.28(-1.38%)
May 02, 2018	20.53	20.75	19.89	19.92	68,677	-0.79(-3.83%)
May 01, 2018	20.81	20.93	20.35	20.72	68,226	+0.09(+0.44%)
Apr 30, 2018	20.78	21.02	20.47	20.63	80,293	-0.15(-0.74%)
Apr 27, 2018	20.66	21.07	20.23	20.78	85,572	+0.15(+0.74%)
Apr 26, 2018	21.91	21.91	20.63	20.63	87,570	-1.25(-5.73%)
Apr 25, 2018	21.27	21.88	20.93	21.88	64,012	+0.52(+2.43%)
Apr 24, 2018	22.61	22.69	21.30	21.36	87,200	-1.25(-5.54%)
Apr 23, 2018	22.28	23.04	21.88	22.61	142,391	+0.43(+1.93%)
Apr 20, 2018	20.72	22.18	20.57	22.18	108,083	+1.50(+7.24%)
Apr 19, 2018	21.27	21.42	20.63	20.69	73,597	-0.70(-3.29%)
Apr 18, 2018	21.60	21.60	21.27	21.39	89,376	-0.03(-0.14%)
Apr 17, 2018	21.39	21.56	20.93	21.42	88,173	-0.03(-0.14%)
Apr 16, 2018	20.96	21.48	20.69	21.45	88,417	+0.49(+2.33%)
Apr 13, 2018	20.75	21.02	20.14	20.96	120,949	+0.21(+1.03%)
Apr 12, 2018	19.50	20.72	19.13	20.75	63,186	+1.25(+6.43%)
Apr 11, 2018	18.15	20.39	17.97	19.50	180,327	+1.31(+7.23%)
Apr 10, 2018	18.40	18.40	17.81	18.18	113,910	+0.31(+1.71%)
Apr 09, 2018	18.03	18.21	17.76	17.88	25,250	-0.15(-0.85%)
Apr 06, 2018	17.94	18.06	17.76	18.03	22,582	-0.06(-0.34%)
Apr 05, 2018	18.21	18.21	17.83	18.09	8,894	-0.09(-0.50%)
Apr 04, 2018	17.88	18.27	17.63	18.18	25,674	+0.15(+0.85%)
Apr 03, 2018	17.72	18.27	17.51	18.03	56,945	+0.34(+1.90%)
Apr 02, 2018	17.39	17.75	17.23	17.69	43,099	+0.15(+0.87%)
Mar 29, 2018		17.54	17.54	17.54	0	+0.12(+0.70%)
Mar 28, 2018	17.25	17.57	17.23	17.42	22,246	+0.18(+1.06%)
Mar 27, 2018	17.30	17.81	17.23	17.23	21,631	-0.03(-0.18%)
Mar 26, 2018	17.51	17.62	17.11	17.26	30,059	-0.21(-1.22%)
Mar 23, 2018	17.66	17.66	17.42	17.48	18,056	-0.24(-1.38%)
Mar 22, 2018	17.51	17.78	17.51	17.72	16,025	+0.09(+0.52%)
Mar 21, 2018	17.69	18.12	17.57	17.63	51,576	+0.06(+0.35%)
Mar 20, 2018	17.88	17.88	17.57	17.57	21,623	-0.28(-1.54%)
Mar 19, 2018	17.39	18.09	17.23	17.85	41,816	+0.46(+2.64%)
Mar 16, 2018	17.81	18.14	17.39	17.39	114,241	-0.40(-2.23%)
Mar 15, 2018	18.27	18.27	17.42	17.78	67,897	-0.46(-2.51%)
Mar 14, 2018	18.48	18.49	18.06	18.24	32,051	-0.24(-1.32%)
Mar 13, 2018	18.61	18.70	18.49	18.49	18,962	-0.21(-1.14%)
Mar 12, 2018	18.61	18.90	18.46	18.70	31,422	+0.06(+0.33%)
Mar 09, 2018	18.82	18.88	18.30	18.64	36,655	-0.18(-0.97%)
Mar 08, 2018	19.09	19.09	18.46	18.82	21,086	+0.09(+0.49%)
Mar 07, 2018		18.88		18.73	12,306	+0.18(+0.99%)
Mar 06, 2018	18.30	18.55	18.06	18.55	19,834	+0.34(+1.85%)
Mar 05, 2018	18.43	18.43	17.88	18.21	74,286	-0.24(-1.32%)
Mar 02, 2018	18.70	18.70	18.27	18.46	24,815	-0.52(-2.74%)