Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
103.57
-0.33 (-0.32%)
Apr 1, 2025, 3:37 PM EDT - Market open
NRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 104.43 | 105.80 | 103.25 | 103.57 | - | -0.32% | 5,847 |
| Mar 31, 2025 | 104.22 | 106.19 | 103.11 | 103.90 | 103.90 | -1.05% | 14,988 |
| Mar 28, 2025 | 106.00 | 106.50 | 104.60 | 105.00 | 105.00 | -0.94% | 13,153 |
| Mar 27, 2025 | 107.62 | 107.62 | 105.75 | 106.00 | 106.00 | -0.57% | 8,356 |
| Mar 26, 2025 | 107.03 | 108.17 | 105.87 | 106.61 | 106.61 | 1.14% | 8,248 |
| Mar 25, 2025 | 106.08 | 108.10 | 105.41 | 105.41 | 105.41 | 0.39% | 4,810 |
| Mar 24, 2025 | 109.05 | 110.00 | 105.00 | 105.00 | 105.00 | -3.71% | 17,756 |
| Mar 21, 2025 | 108.50 | 109.41 | 108.02 | 109.05 | 109.05 | 0.28% | 11,023 |
| Mar 20, 2025 | 109.50 | 110.00 | 107.10 | 108.75 | 108.75 | -0.87% | 10,181 |
| Mar 19, 2025 | 108.47 | 109.75 | 107.60 | 109.70 | 109.70 | 1.78% | 9,332 |
| Mar 18, 2025 | 106.61 | 107.91 | 106.20 | 107.78 | 107.78 | 1.75% | 17,676 |
| Mar 17, 2025 | 108.90 | 109.05 | 104.27 | 105.93 | 105.93 | -2.43% | 24,054 |
| Mar 14, 2025 | 104.09 | 108.69 | 104.09 | 108.57 | 108.57 | 3.96% | 8,382 |
| Mar 13, 2025 | 103.26 | 104.99 | 103.01 | 104.43 | 104.43 | -0.08% | 14,227 |
| Mar 12, 2025 | 104.00 | 104.78 | 102.20 | 104.51 | 104.51 | -0.46% | 25,965 |
| Mar 11, 2025 | 103.01 | 105.00 | 101.47 | 104.99 | 104.99 | 1.93% | 37,339 |
| Mar 10, 2025 | 102.76 | 104.20 | 100.00 | 103.00 | 101.83 | 0.49% | 21,629 |
| Mar 7, 2025 | 100.00 | 103.25 | 99.34 | 102.50 | 101.33 | 2.40% | 15,429 |
| Mar 6, 2025 | 105.73 | 105.73 | 100.00 | 100.10 | 98.96 | -5.49% | 31,384 |
| Mar 5, 2025 | 95.82 | 106.73 | 95.82 | 105.91 | 104.70 | 11.47% | 46,505 |
| Mar 4, 2025 | 99.98 | 99.98 | 93.99 | 95.01 | 93.93 | -3.54% | 60,456 |
| Mar 3, 2025 | 105.51 | 106.58 | 98.00 | 98.50 | 97.38 | -6.52% | 75,349 |
| Feb 28, 2025 | 101.91 | 107.01 | 101.00 | 105.37 | 104.17 | 6.43% | 50,052 |
| Feb 27, 2025 | 102.23 | 104.00 | 99.00 | 99.00 | 97.87 | -3.78% | 48,374 |
| Feb 26, 2025 | 100.32 | 103.46 | 100.00 | 102.89 | 101.72 | 2.56% | 23,847 |
| Feb 25, 2025 | 98.53 | 101.50 | 98.53 | 100.32 | 99.18 | 1.95% | 19,629 |
| Feb 24, 2025 | 99.90 | 101.23 | 96.50 | 98.40 | 97.28 | -0.81% | 26,653 |
| Feb 21, 2025 | 99.12 | 101.17 | 98.75 | 99.20 | 98.07 | -0.76% | 23,216 |
| Feb 20, 2025 | 100.53 | 101.32 | 99.25 | 99.96 | 98.82 | -0.13% | 26,029 |
| Feb 19, 2025 | 102.22 | 102.30 | 99.50 | 100.09 | 98.95 | -0.66% | 18,186 |
| Feb 18, 2025 | 101.84 | 102.75 | 99.75 | 100.76 | 99.61 | -1.31% | 22,503 |
| Feb 14, 2025 | 102.10 | 103.64 | 102.10 | 102.10 | 100.19 | -0.66% | 15,579 |
| Feb 13, 2025 | 102.50 | 104.00 | 102.10 | 102.78 | 100.86 | 0.31% | 10,546 |
| Feb 12, 2025 | 101.51 | 104.56 | 101.51 | 102.46 | 100.54 | 0.94% | 15,297 |
| Feb 11, 2025 | 103.42 | 103.99 | 99.51 | 101.51 | 99.61 | -1.18% | 11,758 |
| Feb 10, 2025 | 102.35 | 104.02 | 102.00 | 102.72 | 100.80 | 0.10% | 10,695 |
| Feb 7, 2025 | 101.44 | 103.30 | 101.02 | 102.62 | 100.70 | 0.78% | 16,519 |
| Feb 6, 2025 | 103.81 | 106.01 | 99.50 | 101.83 | 99.93 | -1.85% | 41,040 |
| Feb 5, 2025 | 104.00 | 107.44 | 102.52 | 103.75 | 101.81 | 0.14% | 12,529 |
| Feb 4, 2025 | 102.75 | 105.44 | 102.50 | 103.60 | 101.66 | -0.16% | 15,416 |
| Feb 3, 2025 | 105.50 | 105.87 | 103.00 | 103.77 | 101.83 | -2.10% | 38,267 |
| Jan 31, 2025 | 106.00 | 108.16 | 105.01 | 106.00 | 104.02 | 0.51% | 38,194 |
| Jan 30, 2025 | 108.01 | 108.48 | 105.00 | 105.46 | 103.49 | -2.00% | 18,932 |
| Jan 29, 2025 | 107.84 | 109.40 | 106.85 | 107.61 | 105.60 | 0.65% | 6,347 |
| Jan 28, 2025 | 107.53 | 108.00 | 104.22 | 106.91 | 104.91 | 0.55% | 15,463 |
| Jan 27, 2025 | 109.00 | 109.87 | 104.97 | 106.32 | 104.33 | -1.41% | 24,225 |
| Jan 24, 2025 | 109.00 | 109.50 | 107.50 | 107.84 | 105.82 | -1.25% | 23,087 |
| Jan 23, 2025 | 108.00 | 110.00 | 107.58 | 109.20 | 107.16 | 2.06% | 31,423 |
| Jan 22, 2025 | 106.66 | 110.00 | 106.60 | 107.00 | 105.00 | 0.41% | 33,266 |
| Jan 21, 2025 | 107.07 | 108.87 | 105.50 | 106.56 | 104.57 | -0.62% | 23,791 |