Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
104.33
+1.08 (1.05%)
Dec 20, 2024, 4:00 PM EST - Market closed
NRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 103.82 | 106.79 | 103.82 | 104.33 | 104.33 | 1.05% | 105,532 |
| Dec 19, 2024 | 103.61 | 104.32 | 102.00 | 103.25 | 103.25 | 0.98% | 25,203 |
| Dec 18, 2024 | 105.00 | 107.00 | 101.25 | 102.25 | 102.25 | -1.68% | 28,625 |
| Dec 17, 2024 | 103.89 | 105.23 | 102.10 | 104.00 | 104.00 | -0.11% | 112,816 |
| Dec 16, 2024 | 108.47 | 108.47 | 102.86 | 104.11 | 104.11 | -3.38% | 19,640 |
| Dec 13, 2024 | 106.68 | 109.32 | 105.00 | 107.75 | 107.75 | 0.28% | 30,536 |
| Dec 12, 2024 | 107.55 | 109.00 | 105.26 | 107.45 | 107.45 | -0.08% | 27,139 |
| Dec 11, 2024 | 106.76 | 109.28 | 106.03 | 107.54 | 107.54 | -0.05% | 30,405 |
| Dec 10, 2024 | 106.50 | 109.00 | 106.33 | 107.59 | 107.59 | 1.02% | 58,322 |
| Dec 9, 2024 | 107.52 | 107.99 | 105.05 | 106.50 | 106.50 | -0.47% | 25,777 |
| Dec 6, 2024 | 108.84 | 110.00 | 106.09 | 107.00 | 107.00 | -1.93% | 33,532 |
| Dec 5, 2024 | 109.00 | 111.78 | 109.00 | 109.11 | 109.11 | 0.11% | 57,661 |
| Dec 4, 2024 | 109.00 | 110.97 | 108.85 | 108.99 | 108.99 | -1.11% | 24,962 |
| Dec 3, 2024 | 110.00 | 111.58 | 109.58 | 110.21 | 110.21 | 0.21% | 45,213 |
| Dec 2, 2024 | 110.00 | 112.50 | 109.50 | 109.98 | 109.98 | 0.45% | 29,968 |
| Nov 29, 2024 | 110.50 | 111.64 | 109.05 | 109.49 | 109.49 | -0.01% | 18,332 |
| Nov 27, 2024 | 109.40 | 112.02 | 108.66 | 109.50 | 109.50 | 0.46% | 34,422 |
| Nov 26, 2024 | 106.29 | 110.73 | 106.29 | 109.00 | 109.00 | 1.49% | 42,076 |
| Nov 25, 2024 | 105.24 | 108.19 | 104.30 | 107.40 | 107.40 | 1.34% | 37,021 |
| Nov 22, 2024 | 107.24 | 113.04 | 104.60 | 105.98 | 105.98 | -0.72% | 27,184 |
| Nov 21, 2024 | 104.78 | 108.62 | 103.75 | 106.75 | 106.75 | 2.62% | 39,492 |
| Nov 20, 2024 | 105.64 | 105.64 | 104.00 | 104.02 | 104.02 | -0.73% | 5,126 |
| Nov 19, 2024 | 105.23 | 106.00 | 104.02 | 104.79 | 104.79 | -0.67% | 23,872 |
| Nov 18, 2024 | 105.75 | 107.79 | 104.58 | 105.50 | 104.75 | -0.15% | 40,171 |
| Nov 15, 2024 | 108.00 | 110.48 | 105.50 | 105.66 | 104.91 | -1.69% | 44,617 |
| Nov 14, 2024 | 105.92 | 108.48 | 105.92 | 107.48 | 106.72 | 2.42% | 63,939 |
| Nov 13, 2024 | 105.98 | 106.90 | 102.10 | 104.94 | 104.19 | -1.91% | 33,339 |
| Nov 12, 2024 | 110.14 | 110.89 | 105.92 | 106.98 | 106.22 | -3.62% | 42,939 |
| Nov 11, 2024 | 108.00 | 111.46 | 106.00 | 111.00 | 110.21 | 2.79% | 66,099 |
| Nov 8, 2024 | 104.00 | 108.16 | 104.00 | 107.99 | 107.22 | 3.98% | 76,236 |
| Nov 7, 2024 | 103.66 | 104.25 | 102.38 | 103.86 | 103.12 | 1.03% | 22,464 |
| Nov 6, 2024 | 100.50 | 103.14 | 100.00 | 102.80 | 102.07 | 3.84% | 84,771 |
| Nov 5, 2024 | 94.01 | 99.54 | 94.01 | 99.00 | 98.30 | 5.47% | 35,352 |
| Nov 4, 2024 | 94.75 | 94.87 | 93.01 | 93.87 | 93.20 | -0.14% | 23,100 |
| Nov 1, 2024 | 95.68 | 96.01 | 93.45 | 94.00 | 93.33 | -0.83% | 28,878 |
| Oct 31, 2024 | 96.99 | 96.99 | 94.29 | 94.79 | 94.12 | -0.74% | 18,668 |
| Oct 30, 2024 | 95.32 | 96.50 | 95.00 | 95.50 | 94.82 | -0.54% | 19,326 |
| Oct 29, 2024 | 96.51 | 97.60 | 95.12 | 96.02 | 95.34 | -1.01% | 14,399 |
| Oct 28, 2024 | 94.96 | 97.25 | 94.89 | 97.00 | 96.31 | 2.03% | 29,303 |
| Oct 25, 2024 | 94.82 | 95.49 | 94.25 | 95.07 | 94.39 | 0.26% | 35,809 |
| Oct 24, 2024 | 96.41 | 97.36 | 94.41 | 94.82 | 94.15 | -1.65% | 10,907 |
| Oct 23, 2024 | 97.19 | 97.42 | 95.49 | 96.41 | 95.73 | 0.48% | 21,376 |
| Oct 22, 2024 | 96.50 | 97.96 | 95.95 | 95.95 | 95.27 | -0.37% | 12,880 |
| Oct 21, 2024 | 96.00 | 96.71 | 94.79 | 96.31 | 95.63 | 0.23% | 21,385 |
| Oct 18, 2024 | 96.60 | 97.74 | 95.34 | 96.09 | 95.41 | -0.76% | 42,086 |
| Oct 17, 2024 | 97.00 | 97.35 | 93.86 | 96.83 | 96.14 | -0.20% | 22,567 |
| Oct 16, 2024 | 98.80 | 98.80 | 96.95 | 97.02 | 96.33 | -1.86% | 14,428 |
| Oct 15, 2024 | 99.18 | 100.15 | 98.86 | 98.86 | 98.16 | -1.14% | 12,313 |
| Oct 14, 2024 | 100.07 | 100.41 | 99.49 | 100.00 | 99.29 | -0.74% | 32,124 |
| Oct 11, 2024 | 100.15 | 100.75 | 99.92 | 100.75 | 100.03 | 1.19% | 6,843 |
| Oct 10, 2024 | 100.64 | 100.64 | 98.54 | 99.57 | 98.86 | 0.25% | 20,335 |
| Oct 9, 2024 | 99.52 | 99.60 | 98.50 | 99.32 | 98.61 | -0.08% | 18,740 |
| Oct 8, 2024 | 98.58 | 99.40 | 98.53 | 99.40 | 98.69 | -0.81% | 6,323 |
| Oct 7, 2024 | 100.01 | 101.00 | 99.33 | 100.21 | 99.50 | -0.26% | 9,715 |
| Oct 4, 2024 | 99.00 | 100.84 | 98.01 | 100.47 | 99.76 | 1.66% | 12,492 |
| Oct 3, 2024 | 98.00 | 99.53 | 98.00 | 98.83 | 98.13 | -0.35% | 8,293 |
| Oct 2, 2024 | 99.91 | 100.41 | 98.19 | 99.18 | 98.48 | -0.72% | 20,779 |
| Oct 1, 2024 | 97.66 | 100.57 | 96.57 | 99.90 | 99.19 | 2.15% | 25,316 |
| Sep 30, 2024 | 99.90 | 100.59 | 96.82 | 97.80 | 97.11 | -2.15% | 16,382 |
| Sep 27, 2024 | 100.53 | 101.50 | 98.50 | 99.95 | 99.24 | -0.58% | 10,358 |
| Sep 26, 2024 | 95.05 | 100.77 | 95.05 | 100.53 | 99.82 | 5.83% | 63,299 |
| Sep 25, 2024 | 96.53 | 97.22 | 94.36 | 94.99 | 94.32 | -0.80% | 10,064 |
| Sep 24, 2024 | 96.06 | 97.49 | 95.50 | 95.76 | 95.08 | 0.39% | 21,385 |
| Sep 23, 2024 | 97.28 | 97.28 | 94.39 | 95.39 | 94.71 | -1.28% | 19,148 |
| Sep 20, 2024 | 94.55 | 97.12 | 93.80 | 96.63 | 95.94 | 2.97% | 44,828 |
| Sep 19, 2024 | 92.20 | 94.43 | 92.20 | 93.84 | 93.17 | 1.67% | 13,386 |
| Sep 18, 2024 | 92.00 | 93.48 | 91.35 | 92.30 | 91.64 | 0.92% | 13,295 |
| Sep 17, 2024 | 90.73 | 92.49 | 90.73 | 91.46 | 90.81 | 1.39% | 13,896 |
| Sep 16, 2024 | 88.63 | 90.84 | 88.08 | 90.21 | 89.57 | 2.08% | 19,808 |
| Sep 13, 2024 | 88.50 | 89.24 | 87.50 | 88.37 | 87.74 | -0.64% | 27,231 |
| Sep 12, 2024 | 85.29 | 89.04 | 85.29 | 88.94 | 88.31 | 4.28% | 22,263 |
| Sep 11, 2024 | 83.61 | 85.76 | 81.74 | 85.29 | 84.68 | 2.59% | 26,759 |
| Sep 10, 2024 | 85.46 | 85.46 | 82.64 | 83.14 | 82.55 | -2.37% | 39,722 |
| Sep 9, 2024 | 86.00 | 86.39 | 84.57 | 85.16 | 84.56 | -0.99% | 27,659 |
| Sep 6, 2024 | 86.00 | 86.93 | 85.18 | 86.01 | 85.40 | 0.23% | 31,079 |
| Sep 5, 2024 | 89.39 | 89.39 | 85.54 | 85.81 | 85.20 | -1.65% | 16,090 |
| Sep 4, 2024 | 88.23 | 88.28 | 87.00 | 87.25 | 86.63 | -1.37% | 15,049 |
| Sep 3, 2024 | 89.32 | 89.75 | 87.70 | 88.46 | 87.83 | -0.96% | 37,159 |
| Aug 30, 2024 | 87.25 | 89.61 | 87.25 | 89.32 | 88.69 | 2.26% | 13,731 |
| Aug 29, 2024 | 87.10 | 88.38 | 86.01 | 87.35 | 86.73 | -0.31% | 37,487 |
| Aug 28, 2024 | 86.50 | 87.62 | 85.68 | 87.62 | 87.00 | 0.97% | 18,547 |
| Aug 27, 2024 | 88.01 | 88.04 | 85.79 | 86.78 | 86.16 | -1.27% | 49,335 |
| Aug 26, 2024 | 87.39 | 88.49 | 86.99 | 87.90 | 87.28 | 1.31% | 37,151 |
| Aug 23, 2024 | 87.25 | 87.52 | 86.55 | 86.76 | 86.14 | -0.16% | 43,288 |
| Aug 22, 2024 | 87.55 | 87.59 | 86.29 | 86.90 | 86.28 | -0.74% | 21,411 |
| Aug 21, 2024 | 88.00 | 88.28 | 87.05 | 87.55 | 86.93 | -0.38% | 31,328 |
| Aug 20, 2024 | 88.00 | 88.50 | 87.11 | 87.88 | 87.26 | 0.10% | 36,521 |
| Aug 19, 2024 | 88.34 | 89.53 | 87.58 | 87.79 | 86.43 | 0.05% | 55,452 |
| Aug 16, 2024 | 88.00 | 88.52 | 87.50 | 87.75 | 86.39 | -0.48% | 27,317 |
| Aug 15, 2024 | 89.45 | 89.77 | 87.16 | 88.17 | 86.80 | -0.98% | 31,246 |
| Aug 14, 2024 | 90.15 | 90.47 | 88.65 | 89.04 | 87.66 | -1.74% | 30,504 |
| Aug 13, 2024 | 92.00 | 92.13 | 90.38 | 90.62 | 89.22 | -0.96% | 39,610 |
| Aug 12, 2024 | 91.13 | 92.75 | 90.92 | 91.50 | 90.08 | 0.41% | 18,979 |
| Aug 9, 2024 | 91.50 | 92.22 | 90.75 | 91.13 | 89.72 | -0.84% | 9,250 |
| Aug 8, 2024 | 92.83 | 92.83 | 91.50 | 91.90 | 90.48 | -1.00% | 32,119 |
| Aug 7, 2024 | 91.99 | 94.86 | 90.93 | 92.83 | 91.39 | 3.74% | 24,824 |
| Aug 6, 2024 | 89.64 | 91.27 | 88.40 | 89.48 | 88.09 | -0.58% | 44,736 |
| Aug 5, 2024 | 86.90 | 92.82 | 85.32 | 90.00 | 88.60 | 0.89% | 51,428 |
| Aug 2, 2024 | 89.31 | 89.64 | 88.18 | 89.21 | 87.83 | -0.36% | 27,521 |
| Aug 1, 2024 | 92.35 | 92.35 | 89.50 | 89.53 | 88.14 | -1.64% | 9,001 |