Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
97.55
+0.09 (0.09%)
At close: Jun 6, 2025, 4:00 PM
97.55
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT

NRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202596.9998.3096.1098.06-0.62%4,705
Jun 5, 202596.8297.4695.0097.4697.460.74%7,494
Jun 4, 202595.0798.2594.5096.7496.740.82%18,221
Jun 3, 202596.0096.7294.0095.9595.95-0.04%22,178
Jun 2, 202597.0698.8195.2595.9995.99-2.05%13,661
May 30, 202597.6998.2895.6298.0098.001.22%36,955
May 29, 202597.1098.0296.5096.8296.820.11%18,354
May 28, 202597.0098.0096.0096.7196.710.74%15,362
May 27, 202597.2197.8495.3996.0096.00-0.48%16,719
May 23, 202594.5096.7894.5096.4696.462.07%6,508
May 22, 202593.5096.1693.1194.5094.50-1.05%16,285
May 21, 202592.7296.0092.7295.5095.501.47%19,199
May 20, 202592.0694.9992.0094.1294.120.87%16,814
May 19, 202593.3694.2092.6193.3192.570.45%22,870
May 16, 202595.5195.5191.7992.8992.16-2.99%64,193
May 15, 202596.0096.4995.2095.7594.99-0.54%17,017
May 14, 202596.7597.9395.9996.2795.51-0.75%9,250
May 13, 202596.7298.0096.0097.0096.23-0.10%13,237
May 12, 202595.7999.3692.6797.1096.331.36%52,248
May 9, 202597.1498.9995.3895.8095.04-2.24%21,615
May 8, 202598.1499.5097.7098.0097.23-0.58%7,027
May 7, 202599.40100.9598.5798.5797.790.58%5,835
May 6, 2025104.99104.9995.7998.0097.23-3.92%49,858
May 5, 2025101.89103.50101.89102.00101.19-0.99%3,256
May 2, 2025103.47104.42101.51103.02102.210.55%10,029
May 1, 2025104.25104.25102.00102.46101.650.34%4,378
Apr 30, 2025103.51103.61101.90102.11101.30-0.99%8,867
Apr 29, 2025105.50105.77103.13103.13102.320.64%2,455
Apr 28, 2025102.62104.00101.70102.47101.66-0.47%3,829
Apr 25, 2025100.24104.50100.00102.95102.141.33%14,974
Apr 24, 2025103.64103.64101.59101.60100.801.37%17,664
Apr 23, 2025105.39105.3999.50100.2399.44-1.96%16,734
Apr 22, 2025100.00104.69100.00102.23101.421.89%11,566
Apr 21, 2025105.66105.6698.23100.3399.54-4.88%29,645
Apr 17, 202599.03105.6099.03105.48104.655.60%24,723
Apr 16, 2025101.71102.2598.2599.8999.10-1.28%10,126
Apr 15, 202597.48101.9697.48101.19100.392.34%15,289
Apr 14, 202595.6799.2993.3898.8898.104.52%45,492
Apr 11, 202589.9995.1087.4294.6093.855.12%47,361
Apr 10, 202595.8796.0087.0089.9989.28-6.75%40,101
Apr 9, 202590.7597.8488.1396.5095.747.92%48,821
Apr 8, 202592.0195.5087.0089.4288.710.31%40,135
Apr 7, 202590.8294.5886.8389.1488.44-4.35%73,750
Apr 4, 202597.7997.7991.0893.1992.45-6.34%65,159
Apr 3, 2025103.02106.2399.0399.5098.71-4.88%36,015
Apr 2, 2025102.02105.92102.02104.61103.781.81%8,329
Apr 1, 2025104.43105.80102.75102.75101.94-1.11%10,292
Mar 31, 2025104.22106.19103.11103.90103.08-1.05%14,988
Mar 28, 2025106.00106.50104.60105.00104.17-0.94%13,153
Mar 27, 2025107.62107.62105.75106.00105.16-0.57%8,356