Skip to main content
NRP Stone Inc. (NRPI)
OTCMKTS · Delayed Price · Currency is USD
0.0550
-0.0010 (-1.79%)
Mar 6, 2026, 10:17 AM EST

NRP Stone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.060.060.060.060.06-1.79%34,460
Mar 3, 20260.060.060.060.060.060.72%60,980
Feb 26, 20260.060.060.060.060.06-3.64%19,393
Feb 25, 20260.060.060.060.060.06-3.83%5,600
Feb 24, 20260.070.070.060.060.06-13.17%182,879
Feb 23, 20260.070.070.070.070.070.14%1,250
Feb 17, 20260.060.070.060.070.07-1.43%116,921
Feb 4, 20260.070.070.070.070.0712.90%350
Feb 2, 20260.060.060.060.060.06-17.33%156,000
Jan 30, 20260.080.080.080.080.08-10.50%10,000
Jan 26, 20260.080.080.080.080.08-1.30%3,796
Jan 23, 20260.080.080.080.080.0813.20%32,000
Jan 21, 20260.080.080.080.080.08-9.42%10,000
Jan 16, 20260.080.080.080.080.0821.05%42,100
Jan 15, 20260.070.070.070.070.07-19.53%100,000
Jan 8, 20260.090.090.090.090.094.55%12,650
Jan 7, 20260.080.080.080.080.081.62%8,800
Jan 6, 20260.070.080.070.080.0825.59%155,200
Jan 5, 20260.060.060.060.060.062.74%1,000
Dec 31, 20250.070.070.060.060.06-9.75%81,866
Dec 30, 20250.070.070.070.070.07-8.16%108,355
Dec 29, 20250.070.070.070.070.075.35%3,300
Dec 26, 20250.070.070.070.070.074.41%16,000
Dec 23, 20250.070.070.070.070.07-9.69%100,993
Dec 19, 20250.070.080.070.080.088.35%52,000
Dec 18, 20250.070.070.070.070.072.21%54,000
Dec 17, 20250.070.070.060.070.07-6.34%155,913
Dec 16, 20250.070.070.070.070.079.01%1,500
Dec 15, 20250.070.070.070.070.0711.00%1,070
Dec 12, 20250.080.080.060.060.06-23.76%3,448
Dec 11, 20250.080.080.080.080.0829.02%500
Dec 10, 20250.060.060.060.060.06-7.58%10,061
Dec 9, 20250.070.070.070.070.07-3.51%65,466
Dec 8, 20250.070.070.070.070.07-23.83%46,450
Dec 3, 20250.070.090.070.090.0915.87%129,150
Dec 2, 20250.070.080.070.080.08-13.89%81,554
Dec 1, 20250.070.090.070.090.096.01%60,985
Nov 26, 20250.070.080.070.080.08-5.56%3,200
Nov 25, 20250.080.090.070.090.09-7.13%33,700
Nov 24, 20250.070.100.070.100.10-0.10%1,400
Nov 21, 20250.090.100.090.100.10-2,958
Nov 19, 20250.090.100.090.100.107.67%30,406
Nov 18, 20250.080.100.070.090.0914.80%29,800
Nov 17, 20250.070.080.070.080.08-27.34%173,701
Nov 14, 20250.080.110.070.110.11-0.92%184,220
Nov 12, 20250.110.110.080.110.11-0.09%17,245
Nov 11, 20250.080.110.070.110.119.00%88,600
Nov 7, 20250.070.100.070.100.10-9.09%149,900
Nov 6, 20250.080.110.080.110.11-8.26%137,505
Nov 5, 20250.090.120.090.120.12-7.77%10,820
Oct 31, 20250.140.140.080.130.138.33%18,084
Oct 30, 20250.080.150.080.120.1242.01%153,133
Oct 29, 20250.080.090.080.080.08-5.06%77,405
Oct 28, 20250.090.090.090.090.09-2.20%15,500
Oct 27, 20250.090.090.090.090.09-17.65%107,350
Oct 24, 20250.090.110.090.110.11-3.91%5,110
Oct 23, 20250.130.130.080.120.124.17%110,600
Oct 22, 20250.140.140.110.110.11-25.91%24,400
Oct 21, 20250.150.180.110.150.152.76%140,310
Oct 20, 20250.100.150.070.150.1545.00%341,212
Oct 17, 20250.110.110.080.100.10-16.67%58,660
Oct 16, 20250.100.120.100.120.1224.35%88,200
Oct 15, 20250.100.100.100.100.10-3.50%1,000
Oct 14, 20250.080.100.070.100.1011.11%425,521
Oct 13, 20250.080.090.070.090.0914.07%65,540
Oct 9, 20250.090.090.030.080.08-10.34%980,685
Oct 8, 20250.070.090.060.090.0925.71%242,963
Oct 7, 20250.070.070.070.070.073.24%15,000
Oct 6, 20250.070.070.070.070.07-9.60%15,000
Oct 2, 20250.060.080.050.080.0812.61%184,400
Sep 29, 20250.070.070.070.070.07-9.14%94,900
Sep 26, 20250.070.070.070.070.073.97%200
Sep 24, 20250.070.070.070.070.075.86%17,000
Sep 22, 20250.070.070.070.070.07-13.51%85,755
Sep 19, 20250.070.080.070.080.0815.62%49,300
Sep 18, 20250.070.070.070.070.07-12.37%1,100
Sep 16, 20250.060.080.050.080.08-343,266
Sep 15, 20250.080.080.060.080.08-0.52%184,297
Sep 12, 20250.080.080.080.080.087.61%17,000
Sep 10, 20250.070.070.070.070.071.43%12,853
Sep 9, 20250.070.070.070.070.07-6.67%10,000