Skip to main content
logo
Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
121.52
-1.17 (-0.95%)
Mar 23, 2026, 4:00 PM EDT - Market closed

Natural Resource Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 2026122.59124.93120.86121.52121.52-0.95%33,320
Mar 20, 2026122.50125.10121.00122.69122.69-0.09%48,649
Mar 19, 2026118.59124.72118.59122.80122.804.15%38,123
Mar 18, 2026118.00119.41117.35117.91117.91-0.30%28,306
Mar 17, 2026116.61119.95116.61118.27118.271.28%42,859
Mar 16, 2026118.22119.95116.63116.77116.77-1.11%52,534
Mar 13, 2026120.24120.24117.62118.08118.08-1.11%21,332
Mar 12, 2026119.55122.50119.03119.41119.410.07%26,573
Mar 11, 2026119.64120.56118.47119.33119.331.13%22,466
Mar 10, 2026120.65122.00118.00118.00118.00-2.04%27,840
Mar 9, 2026121.03122.00119.00120.46120.342.34%47,795
Mar 6, 2026119.65123.11117.66117.70117.58-1.63%74,644
Mar 5, 2026120.55122.59119.64119.65119.530.13%58,447
Mar 4, 2026122.27122.82119.11119.50119.38-1.44%43,987
Mar 3, 2026119.84122.57119.76121.25121.131.69%49,299
Mar 2, 2026120.25122.24119.00119.24119.12-1.50%38,832
Feb 27, 2026123.50125.75111.82121.05120.93-1.98%184,657
Feb 26, 2026124.55127.21123.50123.50123.380.08%39,550
Feb 25, 2026125.47125.49122.06123.40123.28-0.13%51,120
Feb 24, 2026125.20127.41122.96123.56123.44-1.08%23,602
Feb 23, 2026123.21126.86122.94124.91124.791.33%100,361
Feb 20, 2026126.50126.50123.00123.27123.150.05%23,570
Feb 19, 2026123.16127.59123.16123.21123.09-0.02%16,729
Feb 18, 2026124.89125.88123.00123.23123.11-0.77%21,870
Feb 17, 2026125.47125.92122.59124.18124.06-0.98%24,771
Feb 13, 2026124.79128.60124.53125.41124.541.53%57,060
Feb 12, 2026125.84126.51122.54123.52122.66-0.23%27,324
Feb 11, 2026125.49127.61123.80123.80122.940.36%46,935
Feb 10, 2026124.50126.00121.50123.36122.500.26%48,398
Feb 9, 2026119.67123.58119.67123.04122.182.20%28,636
Feb 6, 2026118.46120.90118.46120.39119.551.36%32,721
Feb 5, 2026117.85120.74117.30118.78117.950.52%61,280
Feb 4, 2026120.31120.71115.89118.16117.34-0.09%39,287
Feb 3, 2026114.90120.12114.90118.27117.453.29%48,861
Feb 2, 2026112.81115.91112.81114.50113.700.88%32,275
Jan 30, 2026113.83115.33113.49113.50112.71-1.28%16,134
Jan 29, 2026114.30116.85114.25114.97114.170.63%30,714
Jan 28, 2026114.00116.00113.97114.25113.450.25%17,330
Jan 27, 2026113.50115.00113.05113.97113.18-0.11%62,540
Jan 26, 2026116.69116.69113.33114.09113.29-1.54%74,165
Jan 23, 2026118.53121.48114.90115.88115.07-2.21%114,583
Jan 22, 2026119.37123.40118.40118.50117.67-0.86%114,704
Jan 21, 2026120.04121.25115.21119.53118.700.43%14,648
Jan 20, 2026118.04122.68118.04119.02118.190.02%150,572
Jan 16, 2026117.51121.04117.50119.00118.171.39%72,273
Jan 15, 2026117.00119.00115.00117.37116.551.00%26,551
Jan 14, 2026114.50117.57114.26116.21115.401.76%60,115
Jan 13, 2026111.51114.80111.51114.20113.402.59%36,646
Jan 12, 2026109.37111.98108.89111.32110.541.78%43,341
Jan 9, 2026105.95110.00105.19109.37108.614.28%49,467