Natural Resource Partners LP Limited Partnershipのデータ

Natural Resource Partners LP Limited Partnershipの基本情報

名前 Natural Resource Partners LP Limited Partnership
ティッカー NRP
United States
上場年 2002.0
セクター Energy

Natural Resource Partners LP Limited Partnershipの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.98 17.9 18.35 18.98 41500.0 18.98
2021-02-12 18.11 17.24 17.6 17.79 39000.0 17.79
2021-02-11 18.07 17.1 17.75 17.31 6500.0 17.31
2021-02-10 18.13 17.57 17.73 17.68 14600.0 17.68
2021-02-09 18.06 17.5 17.61 17.97 8500.0 17.97
2021-02-08 17.84 17.49 17.5 17.61 12400.0 17.61
2021-02-05 17.75 17.49 17.67 17.61 4900.0 17.61
2021-02-04 17.85 17.34 17.8 17.49 10600.0 17.49
2021-02-03 18.16 16.78 16.96 17.8 43400.0 17.8
2021-02-02 16.98 16.25 16.25 16.96 31600.0 16.96
2021-02-01 16.26 15.57 15.57 16.11 24700.0 16.11
2021-01-29 15.89 15.4 15.85 15.61 15500.0 15.61
2021-01-28 15.85 15.5 15.59 15.51 3600.0 15.51
2021-01-27 15.66 15.24 15.35 15.38 18500.0 15.38
2021-01-26 15.74 15.02 15.42 15.3 18500.0 15.3
2021-01-25 15.43 15.01 15.04 15.29 15400.0 15.29
2021-01-22 16.05 14.96 15.85 15.04 21800.0 15.04
2021-01-21 16.25 15.91 16.0 16.07 13800.0 16.07
2021-01-20 16.81 16.0 16.8 16.0 6500.0 16.0
2021-01-19 16.84 15.87 15.9 16.8 28100.0 16.8
2021-01-15 16.5 15.52 16.26 15.87 33300.0 15.87
2021-01-14 17.0 16.1 16.22 16.75 32800.0 16.75
2021-01-13 16.33 15.87 15.87 16.28 20200.0 16.28
2021-01-12 16.15 15.09 15.09 15.86 26000.0 15.86
2021-01-11 15.37 15.05 15.05 15.09 6100.0 15.09
2021-01-08 15.35 14.82 14.85 15.35 10900.0 15.35
2021-01-07 15.39 14.8 15.31 14.91 15900.0 14.91
2021-01-06 15.58 14.7 14.7 15.16 33400.0 15.16
2021-01-05 14.53 14.29 14.31 14.53 2700.0 14.53
2021-01-04 14.6 13.76 13.88 14.15 14300.0 14.15
2020-12-31 13.87 13.41 13.65 13.75 24000.0 13.75
2020-12-30 13.95 13.4 13.62 13.95 28100.0 13.95
2020-12-29 13.99 13.36 13.98 13.75 26500.0 13.75
2020-12-28 14.2 13.88 13.89 14.07 19500.0 14.07
2020-12-24 14.1 13.82 14.02 14.1 15800.0 14.1
2020-12-23 14.2 13.61 13.86 14.0 27700.0 14.0
2020-12-22 14.26 13.53 14.12 14.0 26600.0 14.0
2020-12-21 14.34 13.99 14.21 14.3 9000.0 14.3
2020-12-18 15.0 14.2 14.95 14.53 22000.0 14.53
2020-12-17 15.31 14.75 14.75 14.91 11100.0 14.91
2020-12-16 14.94 14.53 14.73 14.75 6400.0 14.75
2020-12-15 15.25 14.61 14.7 14.75 5700.0 14.75
2020-12-14 15.4 14.52 15.4 14.6 18900.0 14.6
2020-12-11 15.69 15.28 15.52 15.42 9900.0 15.42
2020-12-10 15.95 14.72 14.89 15.95 43100.0 15.95
2020-12-09 15.0 14.75 15.0 14.94 12000.0 14.94
2020-12-08 15.0 14.23 14.43 15.0 23200.0 15.0
2020-12-07 14.58 14.04 14.2 14.5 18400.0 14.5
2020-12-04 14.28 13.94 14.19 14.2 11400.0 14.2
2020-12-03 14.47 13.96 14.05 14.11 19100.0 14.11
2020-12-02 14.32 13.77 13.77 14.26 15100.0 14.26
2020-12-01 14.61 13.61 14.14 13.85 16900.0 13.85
2020-11-30 14.4 13.6 14.12 14.15 20800.0 14.15
2020-11-27 14.38 14.16 14.2 14.25 7600.0 14.25
2020-11-25 14.63 14.21 14.61 14.25 16200.0 14.25
2020-11-24 15.25 14.83 15.0 14.83 15700.0 14.83
2020-11-23 15.43 14.63 14.71 14.83 22500.0 14.83
2020-11-20 15.26 14.02 14.63 14.61 20500.0 14.61
2020-11-19 15.11 13.3 15.0 14.3 86500.0 14.3
2020-11-18 16.39 15.05 16.19 15.23 55200.0 15.23
2020-11-17 17.39 15.9 16.0 16.76 172600.0 16.31
2020-11-16 15.95 15.26 15.48 15.95 95800.0 15.52
2020-11-13 15.5 14.67 14.67 15.23 45400.0 14.82
2020-11-12 14.86 13.86 13.91 14.43 26400.0 14.04
2020-11-11 14.35 13.66 13.72 13.76 52200.0 13.39
2020-11-10 13.77 13.26 13.26 13.55 21600.0 13.19
2020-11-09 13.73 12.65 13.47 13.47 23300.0 13.11
2020-11-06 13.53 13.21 13.53 13.21 7500.0 12.86
2020-11-05 13.73 12.73 12.73 13.48 21100.0 13.12
2020-11-04 12.93 12.65 12.65 12.66 3500.0 12.32
2020-11-03 12.94 12.55 12.55 12.76 2100.0 12.42
2020-11-02 12.72 12.26 12.45 12.52 4100.0 12.18
2020-10-30 12.51 12.16 12.5 12.25 7400.0 11.92
2020-10-29 12.8 12.23 12.25 12.8 2600.0 12.46
2020-10-28 12.69 11.99 12.69 12.38 21600.0 12.05
2020-10-27 12.98 12.14 12.35 12.75 18200.0 12.41
2020-10-26 12.29 12.09 12.12 12.2 6700.0 11.87
2020-10-23 12.33 12.01 12.11 12.03 6800.0 11.71
2020-10-22 12.35 11.89 12.35 12.13 4100.0 11.8
2020-10-21 12.5 12.2 12.28 12.3 6700.0 11.97
2020-10-20 12.42 12.07 12.37 12.28 7300.0 11.95
2020-10-19 12.3 12.01 12.22 12.25 3900.0 11.92
2020-10-16 12.32 12.01 12.01 12.31 2700.0 11.98
2020-10-15 12.41 11.68 11.74 12.07 8000.0 11.75
2020-10-14 11.86 11.67 11.75 11.68 2100.0 11.37
2020-10-13 11.77 11.59 11.7 11.77 13600.0 11.45
2020-10-12 11.78 11.72 11.76 11.78 3200.0 11.46
2020-10-09 11.77 11.61 11.7 11.75 6500.0 11.43
2020-10-08 11.99 11.75 11.83 11.75 9900.0 11.43
2020-10-07 11.96 11.7 11.77 11.7 3800.0 11.39
2020-10-06 12.0 11.72 11.72 11.99 4200.0 11.67
2020-10-05 12.05 11.86 12.05 12.02 7400.0 11.7
2020-10-02 12.04 11.69 11.69 12.04 4900.0 11.72
2020-10-01 11.99 11.54 11.93 11.98 9500.0 11.66
2020-09-30 12.0 11.75 11.75 11.92 5800.0 11.6
2020-09-29 12.25 11.68 12.25 11.84 8700.0 11.52
2020-09-28 12.31 12.16 12.28 12.31 4900.0 11.98
2020-09-25 12.28 12.14 12.19 12.25 4100.0 11.92
2020-09-24 12.47 11.92 12.07 12.33 14800.0 12.0
2020-09-23 12.07 11.7 11.85 11.87 39800.0 11.55
2020-09-22 11.92 11.77 11.8 11.85 11900.0 11.53
2020-09-21 11.91 11.59 11.86 11.8 8000.0 11.48
2020-09-18 12.42 11.82 11.99 12.0 12700.0 11.68
2020-09-17 12.1 11.56 11.6 12.0 16900.0 11.68
2020-09-16 12.01 11.13 11.13 11.75 22400.0 11.43
2020-09-15 11.26 10.78 10.78 11.15 17200.0 10.85
2020-09-14 10.91 10.66 10.7 10.83 4600.0 10.54
2020-09-11 10.82 10.46 10.46 10.82 4400.0 10.53
2020-09-10 10.83 10.47 10.75 10.47 7500.0 10.19
2020-09-09 10.95 10.63 10.75 10.9 13100.0 10.61
2020-09-08 10.88 10.5 10.65 10.85 12000.0 10.56
2020-09-04 11.35 10.66 11.31 10.7 10300.0 10.41
2020-09-03 11.61 11.11 11.3 11.17 19500.0 10.87
2020-09-02 11.34 11.05 11.05 11.2 14400.0 10.9
2020-09-01 11.44 11.04 11.24 11.15 11600.0 10.85
2020-08-31 11.5 11.0 11.0 11.43 12100.0 11.12
2020-08-28 11.12 10.49 10.57 10.88 23200.0 10.59
2020-08-27 10.89 10.44 10.65 10.55 18100.0 10.27
2020-08-26 10.86 10.55 10.72 10.61 14900.0 10.33
2020-08-25 10.79 10.46 10.5 10.57 10500.0 10.29
2020-08-24 11.01 10.36 10.96 10.55 24800.0 10.27
2020-08-21 11.05 10.67 11.0 11.0 37000.0 10.7
2020-08-20 11.33 11.0 11.04 11.0 29300.0 10.7
2020-08-19 11.33 10.73 11.3 11.09 51800.0 10.79
2020-08-18 11.5 11.1 11.35 11.38 43900.0 11.07
2020-08-17 12.85 11.0 11.0 11.76 149400.0 11.01
2020-08-14 10.85 10.41 10.41 10.76 31400.0 10.07
2020-08-13 10.6 10.26 10.5 10.5 47200.0 9.83
2020-08-12 10.65 10.35 10.6 10.5 34600.0 9.83
2020-08-11 10.82 10.53 10.76 10.53 16200.0 9.86
2020-08-10 10.94 10.38 10.5 10.59 30800.0 9.91
2020-08-07 10.47 9.97 10.38 10.25 41600.0 9.59
2020-08-06 10.1 9.85 9.95 9.96 22700.0 9.32
2020-08-05 10.13 9.84 10.12 10.0 29300.0 9.36
2020-08-04 10.24 9.99 10.14 9.99 13200.0 9.35
2020-08-03 10.27 9.99 10.09 10.1 36500.0 9.45
2020-07-31 10.33 9.98 10.33 10.0 5300.0 9.36
2020-07-30 11.52 10.07 10.33 10.15 22600.0 9.5
2020-07-29 10.37 9.91 9.94 10.37 10200.0 9.71
2020-07-28 10.19 9.97 9.97 10.15 7800.0 9.5
2020-07-27 10.2 9.56 10.0 10.2 16800.0 9.55
2020-07-24 10.19 9.96 10.18 10.05 26100.0 9.41
2020-07-23 10.22 10.0 10.1 10.16 31500.0 9.51
2020-07-22 10.06 9.94 10.0 10.0 32600.0 9.36
2020-07-21 10.25 9.86 10.2 10.0 16700.0 9.36
2020-07-20 10.39 10.01 10.07 10.25 31600.0 9.59
2020-07-17 10.09 9.7 9.7 10.0 47800.0 9.36
2020-07-16 10.49 9.6 10.02 9.6 42300.0 8.98
2020-07-15 10.77 9.82 10.41 9.97 85900.0 9.33
2020-07-14 10.84 10.15 10.84 10.5 99300.0 9.83
2020-07-13 11.47 10.8 11.33 11.05 33400.0 10.34
2020-07-10 11.69 10.86 11.69 11.33 34900.0 10.6
2020-07-09 11.86 11.75 11.84 11.75 18100.0 11.0
2020-07-08 12.3 11.57 12.24 11.95 17100.0 11.18
2020-07-07 12.36 12.11 12.33 12.3 14900.0 11.51
2020-07-06 12.47 12.21 12.27 12.35 16500.0 11.56
2020-07-02 12.42 12.05 12.42 12.4 5600.0 11.61
2020-07-01 12.52 12.18 12.35 12.25 16900.0 11.46
2020-06-30 12.45 12.18 12.19 12.19 1700.0 11.41
2020-06-29 12.74 12.1 12.38 12.25 14400.0 11.46
2020-06-26 12.45 12.19 12.45 12.24 8800.0 11.46
2020-06-25 12.6 12.29 12.59 12.36 9200.0 11.57
2020-06-24 12.8 12.42 12.8 12.7 30300.0 11.89
2020-06-23 12.79 12.58 12.58 12.75 40500.0 11.93
2020-06-22 12.71 12.49 12.61 12.67 4900.0 11.86
2020-06-19 12.85 12.55 12.85 12.66 16800.0 11.85
2020-06-18 13.04 12.43 12.9 12.68 29100.0 11.87
2020-06-17 13.24 12.73 13.23 12.92 1700.0 12.09
2020-06-16 13.43 13.0 13.13 13.2 5100.0 12.35
2020-06-15 13.11 12.5 12.96 12.71 37800.0 11.9
2020-06-12 13.8 13.05 13.8 13.11 22300.0 12.27
2020-06-11 14.04 13.5 14.04 13.65 29200.0 12.78
2020-06-10 14.39 13.8 14.19 14.39 8100.0 13.47
2020-06-09 14.55 14.2 14.26 14.51 13400.0 13.58
2020-06-08 14.62 13.16 13.16 14.45 27700.0 13.52
2020-06-05 14.15 13.36 14.0 13.8 83900.0 12.92
2020-06-04 13.96 13.36 13.9 13.65 26800.0 12.78
2020-06-03 14.39 13.9 14.39 14.1 21400.0 13.2
2020-06-02 14.49 14.12 14.26 14.3 4300.0 13.38
2020-06-01 14.44 13.96 14.44 14.42 8000.0 13.5
2020-05-29 14.58 13.78 14.56 14.5 19700.0 13.57
2020-05-28 14.79 14.06 14.5 14.79 12900.0 13.84
2020-05-27 15.12 14.35 14.71 14.5 14800.0 13.57
2020-05-26 14.9 14.25 14.42 14.8 15300.0 13.85
2020-05-22 14.17 13.86 13.98 14.16 5300.0 13.25
2020-05-21 14.23 13.89 14.04 14.1 39900.0 13.2
2020-05-20 14.35 14.08 14.23 14.26 8500.0 13.35
2020-05-19 14.23 13.65 13.65 14.23 22500.0 13.32
2020-05-18 13.65 12.51 12.8 13.65 36300.0 12.78
2020-05-15 12.8 12.43 12.74 12.6 8700.0 11.79
2020-05-14 12.81 11.87 11.87 12.81 17400.0 11.99
2020-05-13 12.2 11.64 12.04 12.0 39600.0 11.23
2020-05-12 12.35 11.9 12.35 12.0 38100.0 11.23
2020-05-11 12.2 11.51 11.51 11.95 37000.0 11.18
2020-05-08 12.69 12.33 12.44 12.63 11300.0 11.82
2020-05-07 12.14 11.82 12.01 12.14 5700.0 11.36
2020-05-06 12.34 11.71 12.25 12.0 62600.0 11.23
2020-05-05 13.32 11.72 13.14 12.25 104600.0 11.46
2020-05-04 13.25 12.38 12.8 12.75 63900.0 11.93
2020-05-01 12.94 12.1 12.62 12.75 112900.0 11.93
2020-04-30 13.1 12.01 12.06 12.75 112900.0 11.93
2020-04-29 13.64 12.36 13.16 12.64 86000.0 11.83
2020-04-28 13.0 12.3 12.95 12.5 57200.0 11.7
2020-04-27 13.85 12.11 13.25 12.35 33700.0 11.56
2020-04-24 13.06 12.1 12.75 12.25 48300.0 11.46
2020-04-23 14.4 12.01 12.82 13.0 99800.0 12.17
2020-04-22 13.9 13.06 13.55 13.5 34600.0 12.63
2020-04-21 13.93 12.9 13.93 13.03 43700.0 12.19
2020-04-20 14.75 13.82 14.0 14.13 38900.0 13.22
2020-04-17 14.6 13.8 14.02 14.2 17200.0 13.29
2020-04-16 14.4 13.61 13.79 14.38 7100.0 13.46
2020-04-15 15.15 13.26 14.47 14.01 30300.0 13.11
2020-04-14 15.79 14.5 14.98 14.92 14600.0 13.96
2020-04-13 14.45 13.2 13.94 14.45 7700.0 13.52
2020-04-09 13.98 12.42 13.09 13.67 9800.0 12.79
2020-04-08 12.58 11.84 12.58 12.4 3000.0 11.61
2020-04-07 12.26 11.2 11.2 12.23 8000.0 11.45
2020-04-06 11.5 10.89 11.5 11.13 17800.0 10.42
2020-04-03 13.3 11.3 13.3 11.3 4800.0 10.58
2020-04-02 12.99 11.88 12.01 12.11 5800.0 11.33
2020-04-01 11.91 11.58 11.89 11.91 8500.0 11.15
2020-03-31 12.2 10.81 11.38 12.2 15400.0 11.42
2020-03-30 11.55 10.51 11.37 11.22 42900.0 10.5
2020-03-27 11.97 10.76 11.97 11.02 13300.0 10.31
2020-03-26 11.89 10.92 11.48 11.89 18200.0 11.13
2020-03-25 12.13 10.99 11.61 11.35 14300.0 10.62
2020-03-24 11.42 10.3 11.42 11.25 26500.0 10.53
2020-03-23 11.3 10.06 11.27 10.83 22200.0 10.14
2020-03-20 10.89 10.19 10.47 10.85 58400.0 10.15
2020-03-19 10.49 8.75 8.75 10.27 29800.0 9.61
2020-03-18 11.0 8.75 11.0 8.98 29100.0 8.4
2020-03-17 11.69 10.85 11.38 11.01 24100.0 10.3
2020-03-16 11.31 8.5 9.15 11.31 29700.0 10.59
2020-03-13 12.07 11.38 12.01 11.65 31700.0 10.9
2020-03-12 11.95 10.14 10.99 11.87 47600.0 11.11
2020-03-11 11.83 11.11 11.83 11.63 27600.0 10.88
2020-03-10 12.91 11.12 12.76 12.0 109900.0 11.23
2020-03-09 12.46 9.61 10.0 12.42 82600.0 11.62
2020-03-06 13.8 13.16 13.8 13.41 81900.0 12.55
2020-03-05 13.8 13.1 13.61 13.66 15700.0 12.78
2020-03-04 14.11 13.74 14.0 13.83 35400.0 12.94
2020-03-03 14.11 13.63 14.0 13.63 66200.0 12.76
2020-03-02 14.15 13.46 13.81 13.9 44000.0 13.01
2020-02-28 14.11 13.02 13.02 13.8 73600.0 12.92
2020-02-27 15.86 12.86 15.61 13.77 163400.0 12.89
2020-02-26 16.88 15.63 16.75 15.81 101300.0 14.8
2020-02-25 18.0 16.52 17.84 16.74 19800.0 15.67
2020-02-24 17.58 16.85 16.86 17.54 37400.0 16.42
2020-02-21 17.64 17.05 17.64 17.19 9000.0 16.09
2020-02-20 17.85 17.19 17.25 17.65 8600.0 16.52
2020-02-19 17.89 17.25 17.65 17.25 22200.0 16.14
2020-02-18 17.51 16.82 16.93 17.4 45900.0 16.28