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

Nrp Stone Inc (OP: NRPI )

0.0520 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Aug 5, 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 (%)
Aug 05, 2024 0.0520 0 -0.01(-11.71%)
Aug 02, 2024 0.0560 0.0589 0.0560 0.0589 400 +0.01(+22.71%)
Aug 01, 2024 0.0493 0.0508 0.0470 0.0480 29,600 +0.00(+6.43%)
Jul 31, 2024 0.0520 0.0520 0.0451 0.0451 1,012 +0.00(+7.38%)
Jul 30, 2024 0.0570 0.0570 0.0420 0.0420 135,400 -0.01(-25.00%)
Jul 29, 2024 0.0585 0.0585 0.0560 0.0560 43,120 -0.00(-6.67%)
Jul 26, 2024 0.0580 0.0600 0.0565 0.0600 159,976 +0.01(+11.11%)
Jul 25, 2024 0.0540 0.0540 0.0540 0.0540 3,000 -0.00(-5.76%)
Jul 24, 2024 0.0500 0.0590 0.0500 0.0573 26,000 +0.00(+0.17%)
Jul 23, 2024 0.0420 0.0589 0.0420 0.0572 31,450 +0.02(+38.83%)
Jul 22, 2024 0.0550 0.0589 0.0412 0.0412 23,969 -0.01(-19.22%)
Jul 19, 2024 0.0408 0.0597 0.0360 0.0510 283,832 +0.02(+54.55%)
Jul 17, 2024 0.0330 0 +0.00(+0.00%)
Jul 16, 2024 0.0340 0.0340 0.0330 0.0330 22,200 -0.00(-10.81%)
Jul 10, 2024 0.0370 0 +0.00(+12.12%)
Jul 08, 2024 0.0330 0 -0.02(-32.65%)
Jul 05, 2024 0.0386 0.0490 0.0350 0.0490 230,150 -0.00(-3.73%)
Jul 02, 2024 0.0509 0 -0.00(-2.68%)
Jun 28, 2024 0.0523 0 +0.02(+44.08%)
Jun 27, 2024 0.0363 0.0363 0.0363 0.0363 3,775 -0.00(-0.27%)
Jun 26, 2024 0.0611 0.0670 0.0364 0.0364 12,901 -0.02(-34.41%)
Jun 25, 2024 0.0660 0.0680 0.0555 0.0555 110,325 -0.01(-15.91%)
Jun 24, 2024 0.0650 0.0660 0.0625 0.0660 60,755 +0.00(+1.54%)
Jun 21, 2024 0.0640 0.0650 0.0540 0.0650 89,961 +0.00(+1.56%)
Jun 20, 2024 0.0550 0.0640 0.0489 0.0640 64,000 +0.01(+14.29%)
Jun 18, 2024 0.0540 0.0670 0.0465 0.0560 217,777 +0.00(+3.70%)
Jun 17, 2024 0.0500 0.0540 0.0500 0.0540 174,800 +0.00(+10.20%)
Jun 14, 2024 0.0500 0.0530 0.0393 0.0490 114,222 +0.02(+88.46%)
Jun 13, 2024 0.0343 0.0343 0.0260 0.0260 400 -0.03(-50.48%)
Jun 12, 2024 0.0525 0.0525 0.0525 0.0525 3,500 -0.00(-0.94%)
Jun 11, 2024 0.0401 0.0530 0.0360 0.0530 187,400 +0.02(+51.43%)
Jun 05, 2024 0.0350 0 +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.