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

Nrp Stone Inc (OP: NRPI )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 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 28, 2021 0.1250 0.2200 0.1200 0.1900 824,621 +0.07(+58.33%)
May 27, 2021 0.1150 0.1200 0.1000 0.1200 191,027 +0.02(+14.61%)
May 26, 2021 0.1050 0.1095 0.1000 0.1047 83,978 -0.00(-0.29%)
May 25, 2021 0.1050 0.1050 0.1000 0.1050 79,427 +0.00(+5.00%)
May 24, 2021 0.1100 0.1200 0.0950 0.1000 271,296 -0.01(-9.09%)
May 21, 2021 0.1050 0.1200 0.1000 0.1100 54,540 +0.00(+0.00%)
May 20, 2021 0.1025 0.1100 0.0975 0.1100 167,543 +0.01(+4.76%)
May 19, 2021 0.1150 0.1150 0.0950 0.1050 520,058 +0.00(+5.00%)
May 18, 2021 0.0800 0.1300 0.0742 0.1000 2,597,316 +0.03(+45.99%)
May 17, 2021 0.1280 0.1400 0.0675 0.0685 994,507 -0.07(-49.18%)
May 14, 2021 0.1499 0.1499 0.1200 0.1348 56,102 +0.01(+12.33%)
May 13, 2021 0.1470 0.1500 0.1150 0.1200 220,024 -0.03(-18.09%)
May 12, 2021 0.1700 0.1750 0.1430 0.1465 248,606 -0.03(-15.07%)
May 11, 2021 0.1630 0.1890 0.1630 0.1725 74,043 -0.00(-1.43%)
May 10, 2021 0.1800 0.1890 0.1700 0.1750 99,594 -0.00(-2.67%)
May 07, 2021 0.1900 0.1900 0.1650 0.1798 82,769 -0.00(-1.32%)
May 06, 2021 0.1897 0.1899 0.1650 0.1822 102,523 -0.01(-4.05%)
May 05, 2021 0.1999 0.2000 0.1696 0.1899 198,054 -0.01(-5.05%)
May 04, 2021 0.2270 0.2270 0.1650 0.2000 99,514 -0.02(-10.43%)
May 03, 2021 0.1750 0.2290 0.1610 0.2233 420,706 +0.02(+12.21%)
Apr 30, 2021 0.2085 0.2085 0.1565 0.1990 407,600 +0.02(+11.80%)
Apr 29, 2021 0.1875 0.2060 0.1620 0.1780 248,119 -0.02(-8.67%)
Apr 28, 2021 0.1853 0.1999 0.1620 0.1949 72,235 +0.00(+2.58%)
Apr 27, 2021 0.1800 0.1900 0.1614 0.1900 176,251 +0.03(+17.65%)
Apr 26, 2021 0.1941 0.2100 0.1615 0.1615 145,599 -0.02(-10.33%)
Apr 23, 2021 0.1800 0.2000 0.1600 0.1801 276,900 +0.00(+1.18%)
Apr 22, 2021 0.1650 0.1800 0.1600 0.1780 171,311 +0.01(+7.81%)
Apr 21, 2021 0.1550 0.1990 0.1550 0.1651 71,214 -0.00(-0.12%)
Apr 20, 2021 0.1900 0.1900 0.1600 0.1653 97,869 -0.01(-3.05%)
Apr 19, 2021 0.1970 0.2000 0.1700 0.1705 328,136 -0.02(-10.17%)
Apr 16, 2021 0.1551 0.1950 0.1550 0.1898 543,300 +0.03(+18.26%)
Apr 15, 2021 0.1995 0.1995 0.1500 0.1605 426,238 -0.03(-15.53%)
Apr 14, 2021 0.2275 0.2275 0.1600 0.1900 429,359 -0.04(-16.48%)
Apr 13, 2021 0.2499 0.2499 0.2110 0.2275 310,374 -0.01(-3.19%)
Apr 12, 2021 0.2500 0.2770 0.2250 0.2350 248,298 -0.01(-3.89%)
Apr 09, 2021 0.2450 0.2499 0.2390 0.2445 24,000 +0.00(+1.88%)
Apr 08, 2021 0.2635 0.2635 0.2250 0.2400 195,247 -0.01(-4.00%)
Apr 07, 2021 0.2499 0.2850 0.2320 0.2500 163,887 +0.00(+1.13%)
Apr 06, 2021 0.2700 0.2700 0.2250 0.2472 387,546 -0.01(-4.92%)
Apr 05, 2021 0.3000 0.3247 0.2310 0.2600 374,934 -0.04(-13.33%)
Apr 01, 2021 0.3248 0.3248 0.2750 0.3000 255,500 +0.02(+7.07%)
Mar 31, 2021 0.4000 0.4000 0.2270 0.2802 1,818,452 -0.11(-28.15%)
Mar 30, 2021 0.4379 0.4935 0.3800 0.3900 603,923 +0.00(+0.00%)
Mar 29, 2021 0.4300 0.4560 0.3628 0.3900 521,422 -0.01(-2.50%)
Mar 26, 2021 0.4210 0.4500 0.3760 0.4000 268,900 -0.01(-3.61%)
Mar 25, 2021 0.3899 0.4520 0.3752 0.4150 382,474 +0.03(+6.44%)
Mar 24, 2021 0.5249 0.5399 0.3781 0.3899 1,530,500 -0.10(-20.43%)
Mar 23, 2021 0.4500 0.5800 0.3800 0.4900 2,052,345 +0.04(+9.13%)
Mar 22, 2021 0.4150 0.4800 0.3564 0.4490 2,261,743 +0.02(+4.42%)
Mar 19, 2021 0.4400 0.5217 0.3630 0.4300 2,477,700 -0.03(-5.68%)
Mar 18, 2021 0.3000 0.4900 0.2230 0.4559 7,052,440 +0.12(+35.68%)
Mar 17, 2021 0.1190 0.4500 0.1150 0.3360 17,474,828 +0.24(+242.86%)
Mar 16, 2021 0.0679 0.1600 0.0679 0.0980 2,614,061 +0.04(+61.98%)
Mar 15, 2021 0.0800 0.0875 0.0556 0.0605 563,048 -0.02(-24.38%)
Mar 12, 2021 0.1100 0.1100 0.0646 0.0800 489,400 -0.01(-11.50%)
Mar 11, 2021 0.0600 0.1700 0.0480 0.0904 1,880,385 +0.03(+50.67%)
Mar 10, 2021 0.0625 0.1000 0.0460 0.0600 1,756,837 +0.02(+68.07%)
Mar 09, 2021 0.0230 0.0357 0.0229 0.0357 642,539 +0.02(+78.50%)
Mar 08, 2021 0.0230 0.0230 0.0188 0.0200 102,000 -0.00(-13.04%)
Mar 05, 2021 0.0246 0.0247 0.0215 0.0230 24,500 +0.00(+4.55%)
Mar 04, 2021 0.0220 0.0220 0.0175 0.0220 112,458 +0.00(+10.00%)
Mar 03, 2021 0.0220 0.0220 0.0200 0.0200 100,000 -0.00(-9.09%)
Mar 02, 2021 0.0220 0.0220 0.0220 0.0220 100,000 +0.01(+37.50%)
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.