Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
104.40
+1.23 (1.19%)
At close: Dec 31, 2025, 4:00 PM EST
105.94
+1.54 (1.48%)
After-hours: Dec 31, 2025, 7:00 PM EST
Natural Resource Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 103.00 | 106.07 | 102.20 | 104.40 | 104.40 | 1.19% | 34,941 |
| Dec 30, 2025 | 101.81 | 104.00 | 101.81 | 103.17 | 103.17 | 1.34% | 31,604 |
| Dec 29, 2025 | 102.13 | 103.50 | 101.77 | 101.81 | 101.81 | -1.11% | 15,814 |
| Dec 26, 2025 | 103.00 | 103.51 | 102.50 | 102.95 | 102.95 | -0.42% | 7,960 |
| Dec 24, 2025 | 104.18 | 104.44 | 103.00 | 103.38 | 103.38 | -0.62% | 4,106 |
| Dec 23, 2025 | 104.00 | 104.86 | 103.72 | 104.03 | 104.03 | 0.17% | 6,601 |
| Dec 22, 2025 | 102.80 | 104.76 | 102.79 | 103.85 | 103.85 | 1.05% | 48,482 |
| Dec 19, 2025 | 103.26 | 104.05 | 102.77 | 102.77 | 102.77 | 0.75% | 18,349 |
| Dec 18, 2025 | 102.15 | 102.75 | 101.51 | 102.00 | 102.00 | - | 13,672 |
| Dec 17, 2025 | 102.90 | 103.96 | 102.00 | 102.00 | 102.00 | -0.15% | 19,774 |
| Dec 16, 2025 | 103.50 | 103.91 | 101.87 | 102.15 | 102.15 | -0.70% | 19,771 |
| Dec 15, 2025 | 104.49 | 104.50 | 102.50 | 102.87 | 102.87 | -1.44% | 13,336 |
| Dec 12, 2025 | 105.03 | 105.03 | 103.44 | 104.37 | 104.37 | 0.36% | 4,578 |
| Dec 11, 2025 | 104.00 | 105.20 | 103.83 | 104.00 | 104.00 | 0.45% | 24,704 |
| Dec 10, 2025 | 105.72 | 105.72 | 103.51 | 103.53 | 103.53 | -0.31% | 15,227 |
| Dec 9, 2025 | 104.49 | 106.01 | 103.85 | 103.85 | 103.85 | -0.34% | 11,433 |
| Dec 8, 2025 | 104.40 | 105.00 | 103.25 | 104.20 | 104.20 | -0.47% | 13,540 |
| Dec 5, 2025 | 104.12 | 105.66 | 103.80 | 104.69 | 104.69 | -0.20% | 21,606 |
| Dec 4, 2025 | 104.63 | 106.23 | 104.47 | 104.90 | 104.90 | -1.01% | 11,331 |
| Dec 3, 2025 | 105.27 | 106.00 | 104.91 | 105.97 | 105.97 | 0.90% | 15,118 |
| Dec 2, 2025 | 104.21 | 105.25 | 104.21 | 105.02 | 105.02 | 0.45% | 6,601 |
| Dec 1, 2025 | 105.09 | 105.42 | 102.59 | 104.55 | 104.55 | -0.59% | 33,868 |
| Nov 28, 2025 | 105.26 | 106.00 | 105.00 | 105.18 | 105.18 | -0.08% | 1,901 |
| Nov 26, 2025 | 103.90 | 105.80 | 102.83 | 105.26 | 105.26 | 1.21% | 19,452 |
| Nov 25, 2025 | 104.73 | 104.73 | 103.60 | 104.00 | 104.00 | -0.10% | 10,084 |
| Nov 24, 2025 | 101.20 | 104.99 | 101.20 | 104.10 | 104.10 | 1.91% | 26,278 |
| Nov 21, 2025 | 101.25 | 102.81 | 101.00 | 102.15 | 102.15 | 0.27% | 11,430 |
| Nov 20, 2025 | 103.24 | 103.62 | 101.78 | 101.87 | 101.87 | -0.38% | 10,464 |
| Nov 19, 2025 | 102.02 | 104.00 | 101.70 | 102.26 | 102.26 | -0.62% | 20,637 |
| Nov 18, 2025 | 102.11 | 103.67 | 102.00 | 102.90 | 102.90 | -0.74% | 28,579 |
| Nov 17, 2025 | 102.81 | 104.62 | 102.81 | 103.67 | 102.92 | -0.02% | 30,053 |
| Nov 14, 2025 | 103.70 | 105.27 | 103.01 | 103.69 | 102.94 | 0.13% | 35,092 |
| Nov 13, 2025 | 105.50 | 106.17 | 103.25 | 103.56 | 102.81 | -1.47% | 24,211 |
| Nov 12, 2025 | 105.00 | 107.40 | 104.75 | 105.10 | 104.34 | 0.06% | 38,269 |
| Nov 11, 2025 | 104.75 | 105.54 | 104.50 | 105.04 | 104.28 | -0.20% | 101,379 |
| Nov 10, 2025 | 106.23 | 107.12 | 104.59 | 105.25 | 104.49 | -0.24% | 69,666 |
| Nov 7, 2025 | 103.01 | 106.11 | 102.50 | 105.50 | 104.74 | 1.28% | 33,128 |
| Nov 6, 2025 | 105.61 | 107.00 | 103.75 | 104.17 | 103.42 | -0.70% | 22,831 |
| Nov 5, 2025 | 103.00 | 105.95 | 102.67 | 104.90 | 104.14 | 1.57% | 42,961 |
| Nov 4, 2025 | 102.06 | 105.25 | 102.06 | 103.28 | 102.53 | -1.52% | 36,999 |
| Nov 3, 2025 | 102.62 | 105.75 | 102.56 | 104.87 | 104.11 | 1.23% | 27,150 |
| Oct 31, 2025 | 103.01 | 103.60 | 102.01 | 103.60 | 102.85 | 0.35% | 25,970 |
| Oct 30, 2025 | 102.17 | 104.01 | 102.00 | 103.24 | 102.49 | 2.57% | 25,689 |
| Oct 29, 2025 | 103.85 | 103.85 | 100.65 | 100.65 | 99.92 | -1.73% | 13,769 |
| Oct 28, 2025 | 102.96 | 103.71 | 101.05 | 102.42 | 101.68 | -0.98% | 21,468 |
| Oct 27, 2025 | 103.01 | 103.53 | 102.30 | 103.43 | 102.68 | -0.23% | 18,602 |
| Oct 24, 2025 | 102.79 | 104.50 | 102.06 | 103.67 | 102.92 | 1.79% | 14,560 |
| Oct 23, 2025 | 105.80 | 105.99 | 101.85 | 101.85 | 101.11 | -3.51% | 27,227 |
| Oct 22, 2025 | 103.45 | 105.56 | 103.45 | 105.56 | 104.80 | 1.26% | 16,073 |
| Oct 21, 2025 | 105.40 | 108.00 | 103.10 | 104.25 | 103.50 | -1.18% | 25,076 |