Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
97.61
-0.21 (-0.21%)
At close: Jul 18, 2025, 4:00 PM
97.61
0.00 (0.00%)
After-hours: Jul 18, 2025, 7:00 PM EDT
NRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 97.82 | 98.78 | 97.61 | 97.61 | 97.61 | -0.21% | 11,051 |
| Jul 17, 2025 | 97.78 | 98.34 | 97.61 | 97.82 | 97.82 | 0.33% | 2,286 |
| Jul 16, 2025 | 97.15 | 100.00 | 96.69 | 97.50 | 97.50 | 0.29% | 15,211 |
| Jul 15, 2025 | 97.87 | 99.00 | 96.40 | 97.22 | 97.22 | 0.20% | 104,970 |
| Jul 14, 2025 | 99.13 | 99.75 | 97.01 | 97.03 | 97.03 | -1.28% | 62,356 |
| Jul 11, 2025 | 98.71 | 99.50 | 98.05 | 98.29 | 98.29 | 0.05% | 5,333 |
| Jul 10, 2025 | 99.03 | 99.50 | 98.01 | 98.24 | 98.24 | -0.45% | 5,602 |
| Jul 9, 2025 | 98.05 | 98.85 | 97.25 | 98.68 | 98.68 | 0.70% | 69,045 |
| Jul 8, 2025 | 99.00 | 99.00 | 97.99 | 97.99 | 97.99 | -0.22% | 3,558 |
| Jul 7, 2025 | 97.28 | 102.25 | 97.28 | 98.21 | 98.21 | 0.72% | 13,224 |
| Jul 3, 2025 | 99.19 | 99.19 | 97.51 | 97.51 | 97.51 | -2.00% | 5,387 |
| Jul 2, 2025 | 96.12 | 101.43 | 95.80 | 99.50 | 99.50 | 4.51% | 29,431 |
| Jul 1, 2025 | 94.80 | 96.34 | 94.80 | 95.21 | 95.21 | -0.31% | 20,082 |
| Jun 30, 2025 | 93.61 | 96.20 | 92.97 | 95.51 | 95.51 | 1.28% | 16,203 |
| Jun 27, 2025 | 92.68 | 95.25 | 92.65 | 94.30 | 94.30 | 1.33% | 16,469 |
| Jun 26, 2025 | 93.40 | 94.27 | 92.10 | 93.06 | 93.06 | -0.51% | 29,170 |
| Jun 25, 2025 | 95.50 | 96.09 | 93.25 | 93.54 | 93.54 | -0.93% | 23,755 |
| Jun 24, 2025 | 95.90 | 96.50 | 94.02 | 94.42 | 94.42 | -1.33% | 14,379 |
| Jun 23, 2025 | 99.50 | 99.50 | 95.00 | 95.69 | 95.69 | 0.53% | 37,854 |
| Jun 20, 2025 | 94.45 | 99.35 | 93.94 | 95.19 | 95.19 | 0.15% | 36,448 |
| Jun 18, 2025 | 99.00 | 99.00 | 95.05 | 95.05 | 95.05 | -1.48% | 16,142 |
| Jun 17, 2025 | 95.10 | 97.85 | 95.06 | 96.48 | 96.48 | 0.82% | 22,824 |
| Jun 16, 2025 | 95.00 | 97.00 | 95.00 | 95.70 | 95.70 | 0.83% | 23,228 |
| Jun 13, 2025 | 96.60 | 97.59 | 94.64 | 94.91 | 94.91 | -1.75% | 97,885 |
| Jun 12, 2025 | 95.42 | 98.24 | 95.42 | 96.60 | 96.60 | 0.84% | 39,669 |
| Jun 11, 2025 | 95.20 | 97.20 | 94.70 | 95.80 | 95.80 | 0.58% | 31,551 |
| Jun 10, 2025 | 96.52 | 98.00 | 95.05 | 95.25 | 95.25 | -2.01% | 33,057 |
| Jun 9, 2025 | 97.51 | 99.31 | 97.00 | 97.20 | 97.20 | -0.36% | 21,205 |
| Jun 6, 2025 | 96.99 | 98.30 | 96.10 | 97.55 | 97.55 | 0.09% | 9,866 |
| Jun 5, 2025 | 96.82 | 97.46 | 95.00 | 97.46 | 97.46 | 0.74% | 7,494 |
| Jun 4, 2025 | 95.07 | 98.25 | 94.50 | 96.74 | 96.74 | 0.82% | 18,221 |
| Jun 3, 2025 | 96.00 | 96.72 | 94.00 | 95.95 | 95.95 | -0.04% | 22,178 |
| Jun 2, 2025 | 97.06 | 98.81 | 95.25 | 95.99 | 95.99 | -2.05% | 13,661 |
| May 30, 2025 | 97.69 | 98.28 | 95.62 | 98.00 | 98.00 | 1.22% | 36,955 |
| May 29, 2025 | 97.10 | 98.02 | 96.50 | 96.82 | 96.82 | 0.11% | 18,354 |
| May 28, 2025 | 97.00 | 98.00 | 96.00 | 96.71 | 96.71 | 0.74% | 15,362 |
| May 27, 2025 | 97.21 | 97.84 | 95.39 | 96.00 | 96.00 | -0.48% | 16,719 |
| May 23, 2025 | 94.50 | 96.78 | 94.50 | 96.46 | 96.46 | 2.07% | 6,508 |
| May 22, 2025 | 93.50 | 96.16 | 93.11 | 94.50 | 94.50 | -1.05% | 16,285 |
| May 21, 2025 | 92.72 | 96.00 | 92.72 | 95.50 | 95.50 | 1.47% | 19,199 |
| May 20, 2025 | 92.06 | 94.99 | 92.00 | 94.12 | 94.12 | 0.87% | 16,814 |
| May 19, 2025 | 93.36 | 94.20 | 92.61 | 93.31 | 92.57 | 0.45% | 22,870 |
| May 16, 2025 | 95.51 | 95.51 | 91.79 | 92.89 | 92.16 | -2.99% | 64,193 |
| May 15, 2025 | 96.00 | 96.49 | 95.20 | 95.75 | 94.99 | -0.54% | 17,017 |
| May 14, 2025 | 96.75 | 97.93 | 95.99 | 96.27 | 95.51 | -0.75% | 9,250 |
| May 13, 2025 | 96.72 | 98.00 | 96.00 | 97.00 | 96.23 | -0.10% | 13,237 |
| May 12, 2025 | 95.79 | 99.36 | 92.67 | 97.10 | 96.33 | 1.36% | 52,248 |
| May 9, 2025 | 97.14 | 98.99 | 95.38 | 95.80 | 95.04 | -2.24% | 21,615 |
| May 8, 2025 | 98.14 | 99.50 | 97.70 | 98.00 | 97.23 | -0.58% | 7,027 |
| May 7, 2025 | 99.40 | 100.95 | 98.57 | 98.57 | 97.79 | 0.58% | 5,835 |