Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
101.84
-0.89 (-0.87%)
Sep 12, 2025, 4:00 PM EDT - Market closed
NRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 102.73 | 102.73 | 101.00 | 101.84 | 101.84 | -0.87% | 14,163 |
| Sep 11, 2025 | 102.37 | 102.99 | 101.99 | 102.73 | 102.73 | -0.17% | 8,432 |
| Sep 10, 2025 | 101.47 | 102.91 | 101.16 | 102.91 | 102.91 | 1.31% | 7,452 |
| Sep 9, 2025 | 101.20 | 102.60 | 100.97 | 101.58 | 101.58 | 0.32% | 5,848 |
| Sep 8, 2025 | 102.14 | 104.00 | 99.14 | 101.26 | 101.26 | -1.16% | 33,143 |
| Sep 5, 2025 | 103.90 | 104.00 | 102.45 | 102.45 | 102.45 | -1.45% | 25,700 |
| Sep 4, 2025 | 103.06 | 104.25 | 103.00 | 103.96 | 103.96 | 0.23% | 3,665 |
| Sep 3, 2025 | 103.70 | 104.82 | 103.57 | 103.72 | 103.72 | 0.10% | 3,112 |
| Sep 2, 2025 | 103.50 | 104.99 | 102.80 | 103.62 | 103.62 | 0.06% | 14,674 |
| Aug 29, 2025 | 104.48 | 104.48 | 102.75 | 103.56 | 103.56 | -0.84% | 13,867 |
| Aug 28, 2025 | 102.96 | 104.44 | 102.51 | 104.44 | 104.44 | 0.85% | 3,379 |
| Aug 27, 2025 | 103.18 | 105.95 | 103.07 | 103.56 | 103.56 | 0.42% | 10,542 |
| Aug 26, 2025 | 101.94 | 103.42 | 101.94 | 103.13 | 103.13 | 0.61% | 10,505 |
| Aug 25, 2025 | 103.50 | 105.66 | 102.48 | 102.50 | 102.50 | -1.06% | 10,308 |
| Aug 22, 2025 | 101.17 | 104.00 | 101.17 | 103.60 | 103.60 | 2.26% | 7,382 |
| Aug 21, 2025 | 102.49 | 103.69 | 101.27 | 101.31 | 101.31 | -2.00% | 12,764 |
| Aug 20, 2025 | 103.19 | 103.95 | 102.88 | 103.38 | 103.38 | 0.53% | 8,289 |
| Aug 19, 2025 | 103.00 | 103.79 | 102.59 | 102.84 | 102.84 | -0.17% | 8,337 |
| Aug 18, 2025 | 103.83 | 105.15 | 102.48 | 103.01 | 102.26 | -0.35% | 6,823 |
| Aug 15, 2025 | 104.00 | 105.48 | 102.49 | 103.37 | 102.62 | 0.07% | 7,173 |
| Aug 14, 2025 | 105.85 | 105.85 | 103.00 | 103.30 | 102.55 | -0.10% | 20,995 |
| Aug 13, 2025 | 104.38 | 105.84 | 103.11 | 103.40 | 102.65 | -0.19% | 34,198 |
| Aug 12, 2025 | 104.80 | 105.19 | 103.25 | 103.60 | 102.85 | -0.45% | 10,443 |
| Aug 11, 2025 | 103.32 | 104.61 | 103.25 | 104.07 | 103.32 | 0.79% | 11,098 |
| Aug 8, 2025 | 103.58 | 103.95 | 102.15 | 103.25 | 102.50 | -1.00% | 13,068 |
| Aug 7, 2025 | 104.00 | 106.00 | 103.30 | 104.29 | 103.54 | 0.12% | 13,421 |
| Aug 6, 2025 | 103.15 | 105.00 | 102.32 | 104.16 | 103.41 | 1.12% | 14,734 |
| Aug 5, 2025 | 102.95 | 105.50 | 100.00 | 103.01 | 102.26 | 1.24% | 18,093 |
| Aug 4, 2025 | 103.60 | 103.85 | 100.50 | 101.75 | 101.01 | -0.91% | 10,021 |
| Aug 1, 2025 | 102.99 | 105.35 | 100.50 | 102.68 | 101.94 | 0.25% | 17,216 |
| Jul 31, 2025 | 105.97 | 105.97 | 100.00 | 102.42 | 101.68 | -1.36% | 29,527 |
| Jul 30, 2025 | 104.92 | 106.73 | 103.10 | 103.83 | 103.08 | -0.76% | 18,034 |
| Jul 29, 2025 | 106.03 | 106.67 | 103.50 | 104.62 | 103.86 | -0.36% | 36,071 |
| Jul 28, 2025 | 105.00 | 106.99 | 103.75 | 105.00 | 104.24 | 4.83% | 77,300 |
| Jul 25, 2025 | 101.53 | 101.62 | 99.89 | 100.16 | 99.44 | -1.26% | 11,892 |
| Jul 24, 2025 | 101.07 | 102.64 | 101.04 | 101.44 | 100.71 | 0.56% | 10,644 |
| Jul 23, 2025 | 101.00 | 102.10 | 100.30 | 100.88 | 100.15 | -0.52% | 12,844 |
| Jul 22, 2025 | 99.27 | 101.82 | 98.42 | 101.41 | 100.68 | 2.95% | 16,196 |
| Jul 21, 2025 | 97.69 | 99.48 | 97.60 | 98.50 | 97.79 | 0.91% | 22,305 |
| Jul 18, 2025 | 97.82 | 98.78 | 97.61 | 97.61 | 96.90 | -0.21% | 11,051 |
| Jul 17, 2025 | 97.78 | 98.34 | 97.61 | 97.82 | 97.11 | 0.33% | 2,286 |
| Jul 16, 2025 | 97.15 | 100.00 | 96.69 | 97.50 | 96.79 | 0.29% | 15,211 |
| Jul 15, 2025 | 97.87 | 99.00 | 96.40 | 97.22 | 96.52 | 0.20% | 104,970 |
| Jul 14, 2025 | 99.13 | 99.75 | 97.01 | 97.03 | 96.33 | -1.28% | 62,356 |
| Jul 11, 2025 | 98.71 | 99.50 | 98.05 | 98.29 | 97.58 | 0.05% | 5,333 |
| Jul 10, 2025 | 99.03 | 99.50 | 98.01 | 98.24 | 97.53 | -0.45% | 5,602 |
| Jul 9, 2025 | 98.05 | 98.85 | 97.25 | 98.68 | 97.97 | 0.70% | 69,045 |
| Jul 8, 2025 | 99.00 | 99.00 | 97.99 | 97.99 | 97.28 | -0.22% | 3,558 |
| Jul 7, 2025 | 97.28 | 102.25 | 97.28 | 98.21 | 97.50 | 0.72% | 13,224 |
| Jul 3, 2025 | 99.19 | 99.19 | 97.51 | 97.51 | 96.80 | -2.00% | 5,387 |