Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nrp Stone Inc (OP: NRPI )

0.0440 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 0.0490 0.0530 0.0440 0.0440 96,000 -0.01(-12.00%)
May 21, 2024 0.0440 0.0500 0.0440 0.0500 232,700 +0.01(+25.00%)
May 17, 2024 0.0400 0 -0.00(-9.09%)
May 16, 2024 0.0361 0.0440 0.0361 0.0440 800 -0.00(-8.14%)
May 15, 2024 0.0370 0.0479 0.0370 0.0479 35,900 +0.02(+57.05%)
May 14, 2024 0.0300 0.0305 0.0300 0.0305 12,805 -0.01(-23.75%)
May 13, 2024 0.0400 0.0400 0.0400 0.0400 1,500 -0.01(-16.67%)
May 10, 2024 0.0310 0.0480 0.0310 0.0480 53,200 +0.02(+84.62%)
May 09, 2024 0.0310 0.0320 0.0260 0.0260 64,450 -0.01(-16.13%)
May 08, 2024 0.0310 0.0310 0.0310 0.0310 3,000 -0.02(-36.73%)
May 03, 2024 0.0490 0 +0.02(+48.04%)
May 01, 2024 0.0331 0 +0.00(+6.43%)
Apr 29, 2024 0.0311 0 -0.01(-22.25%)
Apr 26, 2024 0.0386 0.0400 0.0386 0.0400 11,000 +0.00(+5.26%)
Apr 25, 2024 0.0380 0.0380 0.0380 0.0380 55,000 -0.00(-5.00%)
Apr 24, 2024 0.0405 0.0405 0.0382 0.0400 87,000 -0.00(-0.25%)
Apr 23, 2024 0.0405 0.0455 0.0401 0.0401 54,000 -0.00(-4.52%)
Apr 22, 2024 0.0374 0.0550 0.0344 0.0420 895,904 +0.00(+12.30%)
Apr 19, 2024 0.0329 0.0374 0.0329 0.0374 253,850 +0.00(+3.89%)
Apr 10, 2024 0.0360 0 +0.01(+62.90%)
Apr 05, 2024 0.0221 0 -0.01(-21.07%)
Apr 04, 2024 0.0270 0.0280 0.0270 0.0280 7,000 +0.01(+27.27%)
Apr 01, 2024 0.0220 0 -0.00(-17.29%)
Mar 28, 2024 0.0285 0.0285 0.0266 0.0266 16,562 -0.00(-11.33%)
Mar 26, 2024 0.0300 0 -0.01(-18.70%)
Mar 22, 2024 0.0369 0 +0.00(+8.85%)
Mar 21, 2024 0.0288 0.0339 0.0288 0.0339 32,000 +0.01(+21.07%)
Mar 15, 2024 0.0280 0 -0.00(-2.78%)
Mar 14, 2024 0.0200 0.0300 0.0200 0.0288 217,640 +0.01(+28.00%)
Mar 13, 2024 0.0200 0.0225 0.0200 0.0225 230,500 +0.00(+11.94%)
Mar 11, 2024 0.0201 0 +0.00(+0.50%)
Mar 05, 2024 0.0200 0 +0.00(+4.17%)
Mar 04, 2024 0.0281 0.0281 0.0192 0.0192 27,000 -0.01(-31.43%)
Feb 28, 2024 0.0280 0 -0.00(-3.45%)
Feb 27, 2024 0.0181 0.0290 0.0181 0.0290 15,400 +0.00(+0.00%)
Feb 23, 2024 0.0290 0 +0.01(+64.77%)
Feb 16, 2024 0.0176 0 +0.00(+0.00%)
Feb 13, 2024 0.0176 0 -0.02(-52.43%)
Feb 08, 2024 0.0370 0 +0.01(+37.04%)
Feb 06, 2024 0.0270 0 +0.00(+0.00%)
Feb 02, 2024 0.0270 0 -0.00(-8.78%)
Jan 11, 2024 0.0296 0 +0.00(+18.88%)
Jan 09, 2024 0.0249 0 +0.00(+18.57%)
Jan 08, 2024 0.0265 0.0265 0.0210 0.0210 38,200 -0.01(-34.37%)
Jan 05, 2024 0.0300 0.0365 0.0300 0.0320 37,150 +0.00(+6.67%)
Jan 04, 2024 0.0300 0.0300 0.0300 0.0300 9,300 +0.01(+42.18%)
Jan 02, 2024 0.0211 0 +0.00(+5.50%)
Dec 29, 2023 0.0290 0.0470 0.0200 0.0200 137,024 -0.01(-28.57%)
Dec 28, 2023 0.0225 0.0320 0.0201 0.0280 261,100 -0.00(-6.67%)
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+3.45%)
Dec 22, 2023 0.0290 0 +0.01(+30.63%)
Dec 18, 2023 0.0222 0 -0.00(-9.02%)
Dec 15, 2023 0.0300 0.0300 0.0244 0.0244 34,400 -0.00(-12.86%)
Dec 14, 2023 0.0280 0.0280 0.0280 0.0280 37,500 +0.00(+0.00%)
Dec 13, 2023 0.0315 0.0315 0.0280 0.0280 22,004 -0.00(-12.50%)
Dec 12, 2023 0.0320 0.0320 0.0320 0.0320 60,001 -0.00(-8.57%)
Dec 11, 2023 0.0350 0.0350 0.0290 0.0350 5,600 +0.01(+16.67%)
Dec 08, 2023 0.0280 0.0300 0.0280 0.0300 106,500 +0.00(+0.00%)
Dec 07, 2023 0.0300 0.0325 0.0300 0.0300 67,400 -0.00(-3.23%)
Dec 04, 2023 0.0310 13 -0.00(-11.68%)
Dec 01, 2023 0.0415 0.0415 0.0351 0.0351 10,000 -0.01(-29.80%)
Nov 30, 2023 0.0241 0.0500 0.0241 0.0500 279,500 +0.02(+67.22%)
Nov 29, 2023 0.0216 0.0299 0.0216 0.0299 35,000 +0.01(+39.07%)
Nov 27, 2023 0.0215 0 -0.01(-23.21%)
Nov 21, 2023 0.0280 0 -0.00(-6.67%)
Nov 17, 2023 0.0300 10 +0.00(+0.00%)
Nov 10, 2023 0.0300 0 -0.00(-3.23%)
Nov 09, 2023 0.0310 0.0310 0.0310 0.0310 1,000 -0.00(-3.13%)
Nov 03, 2023 0.0320 0 +0.00(+0.00%)
Oct 31, 2023 0.0320 0 +0.00(+10.34%)
Oct 24, 2023 0.0290 0 -0.01(-25.64%)
Oct 23, 2023 0.0390 0.0390 0.0390 0.0390 150 +0.00(+10.80%)
Oct 18, 2023 0.0352 0 +0.01(+19.73%)
Oct 17, 2023 0.0294 0.0294 0.0294 0.0294 5,000 -0.01(-20.54%)
Oct 11, 2023 0.0370 0 +0.00(+0.27%)
Oct 10, 2023 0.0350 0.0369 0.0350 0.0369 25,553 +0.00(+11.82%)
Oct 04, 2023 0.0330 0 -0.00(-8.33%)
Oct 02, 2023 0.0360 0 +0.01(+30.43%)
Sep 28, 2023 0.0276 0 -0.00(-8.00%)
Sep 26, 2023 0.0300 0 -0.01(-28.91%)
Sep 14, 2023 0.0422 0 +0.01(+27.88%)
Sep 13, 2023 0.0330 0.0330 0.0330 0.0330 5,344 -0.00(-4.62%)
Sep 01, 2023 0.0346 0 +0.01(+28.15%)
Aug 31, 2023 0.0270 0.0270 0.0270 0.0270 1,263 -0.01(-18.18%)
Aug 29, 2023 0.0330 0 -0.00(-8.59%)
Aug 25, 2023 0.0361 0 -0.00(-5.00%)
Aug 23, 2023 0.0380 0 +0.01(+26.25%)
Aug 22, 2023 0.0370 0.0370 0.0220 0.0301 75,000 -0.01(-20.79%)
Aug 21, 2023 0.0380 0.0380 0.0380 0.0380 20,000 +0.00(+0.00%)
Aug 18, 2023 0.0280 0.0390 0.0250 0.0380 413,456 +0.01(+26.67%)
Aug 07, 2023 0.0300 0 -0.00(-5.96%)
Aug 02, 2023 0.0319 0 +0.00(+13.93%)
Jul 31, 2023 0.0280 0 -0.00(-6.67%)
Jul 28, 2023 0.0260 0.0300 0.0220 0.0300 105,116 +0.00(+7.14%)
Jul 26, 2023 0.0280 0 -0.00(-10.83%)
Jul 21, 2023 0.0314 0 +0.01(+37.12%)
Jul 19, 2023 0.0229 0 -0.01(-31.64%)
Jul 18, 2023 0.0335 0.0335 0.0335 0.0335 1,000 -0.00(-6.42%)
Jul 13, 2023 0.0358 1 -0.00(-10.50%)
Jul 11, 2023 0.0400 0 -0.01(-16.67%)
Jun 28, 2023 0.0480 0 +0.01(+35.59%)
Jun 27, 2023 0.0300 0.0354 0.0220 0.0354 41,000 -0.00(-10.38%)
Jun 26, 2023 0.0395 0.0395 0.0395 0.0395 2,950 +0.01(+31.23%)
Jun 23, 2023 0.0324 0.0324 0.0301 0.0301 634 -0.01(-23.80%)
Jun 20, 2023 0.0395 0 -0.02(-33.61%)
Jun 15, 2023 0.0595 1 +0.04(+158.70%)
Jun 13, 2023 0.0230 0 +0.00(+2.22%)
Jun 12, 2023 0.0260 0.0260 0.0225 0.0225 12,144 -0.01(-31.82%)
Jun 07, 2023 0.0330 0 -0.00(-4.07%)
Jun 06, 2023 0.0344 0.0344 0.0344 0.0344 375 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.