Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
103.85
-0.35 (-0.34%)
At close: Dec 9, 2025, 4:00 PM EST
103.85
0.00 (0.00%)
After-hours: Dec 9, 2025, 7:00 PM EST
Natural Resource Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,117 |
| Dec 2, 2025 | 104.21 | 105.25 | 104.21 | 105.02 | 105.02 | 0.45% | 6,600 |
| 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% | 1,589 |
| 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 |
| Oct 20, 2025 | 103.05 | 106.25 | 103.01 | 105.50 | 104.74 | 1.60% | 24,533 |
| Oct 17, 2025 | 104.00 | 104.70 | 102.59 | 103.84 | 103.09 | -0.93% | 25,264 |
| Oct 16, 2025 | 106.20 | 106.20 | 104.00 | 104.82 | 104.06 | -1.07% | 14,296 |
| Oct 15, 2025 | 107.00 | 107.70 | 105.34 | 105.95 | 105.18 | -1.05% | 11,171 |
| Oct 14, 2025 | 106.00 | 108.10 | 106.00 | 107.07 | 106.30 | 0.90% | 47,525 |
| Oct 13, 2025 | 106.54 | 108.71 | 105.50 | 106.12 | 105.35 | -0.81% | 15,533 |
| Oct 10, 2025 | 107.23 | 107.55 | 106.25 | 106.99 | 106.22 | -0.47% | 9,311 |
| Oct 9, 2025 | 109.08 | 109.61 | 107.24 | 107.50 | 106.72 | -0.95% | 8,944 |
| Oct 8, 2025 | 107.34 | 109.95 | 105.98 | 108.53 | 107.74 | 1.09% | 7,945 |
| Oct 7, 2025 | 106.69 | 108.50 | 106.00 | 107.36 | 106.58 | 0.34% | 10,536 |
| Oct 6, 2025 | 108.87 | 109.20 | 105.55 | 107.00 | 106.23 | -0.94% | 32,462 |
| Oct 3, 2025 | 106.74 | 109.76 | 106.50 | 108.02 | 107.24 | 0.92% | 24,718 |
| Oct 2, 2025 | 106.00 | 107.94 | 106.00 | 107.03 | 106.26 | 0.88% | 8,941 |
| Oct 1, 2025 | 104.37 | 106.89 | 102.68 | 106.10 | 105.33 | 1.05% | 34,576 |
| Sep 30, 2025 | 103.01 | 105.00 | 102.57 | 105.00 | 104.24 | 1.44% | 32,287 |