Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
97.55
+0.09 (0.09%)
At close: Jun 6, 2025, 4:00 PM
97.55
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
NRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 96.99 | 98.30 | 96.10 | 98.06 | - | 0.62% | 4,705 |
| 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 |
| May 6, 2025 | 104.99 | 104.99 | 95.79 | 98.00 | 97.23 | -3.92% | 49,858 |
| May 5, 2025 | 101.89 | 103.50 | 101.89 | 102.00 | 101.19 | -0.99% | 3,256 |
| May 2, 2025 | 103.47 | 104.42 | 101.51 | 103.02 | 102.21 | 0.55% | 10,029 |
| May 1, 2025 | 104.25 | 104.25 | 102.00 | 102.46 | 101.65 | 0.34% | 4,378 |
| Apr 30, 2025 | 103.51 | 103.61 | 101.90 | 102.11 | 101.30 | -0.99% | 8,867 |
| Apr 29, 2025 | 105.50 | 105.77 | 103.13 | 103.13 | 102.32 | 0.64% | 2,455 |
| Apr 28, 2025 | 102.62 | 104.00 | 101.70 | 102.47 | 101.66 | -0.47% | 3,829 |
| Apr 25, 2025 | 100.24 | 104.50 | 100.00 | 102.95 | 102.14 | 1.33% | 14,974 |
| Apr 24, 2025 | 103.64 | 103.64 | 101.59 | 101.60 | 100.80 | 1.37% | 17,664 |
| Apr 23, 2025 | 105.39 | 105.39 | 99.50 | 100.23 | 99.44 | -1.96% | 16,734 |
| Apr 22, 2025 | 100.00 | 104.69 | 100.00 | 102.23 | 101.42 | 1.89% | 11,566 |
| Apr 21, 2025 | 105.66 | 105.66 | 98.23 | 100.33 | 99.54 | -4.88% | 29,645 |
| Apr 17, 2025 | 99.03 | 105.60 | 99.03 | 105.48 | 104.65 | 5.60% | 24,723 |
| Apr 16, 2025 | 101.71 | 102.25 | 98.25 | 99.89 | 99.10 | -1.28% | 10,126 |
| Apr 15, 2025 | 97.48 | 101.96 | 97.48 | 101.19 | 100.39 | 2.34% | 15,289 |
| Apr 14, 2025 | 95.67 | 99.29 | 93.38 | 98.88 | 98.10 | 4.52% | 45,492 |
| Apr 11, 2025 | 89.99 | 95.10 | 87.42 | 94.60 | 93.85 | 5.12% | 47,361 |
| Apr 10, 2025 | 95.87 | 96.00 | 87.00 | 89.99 | 89.28 | -6.75% | 40,101 |
| Apr 9, 2025 | 90.75 | 97.84 | 88.13 | 96.50 | 95.74 | 7.92% | 48,821 |
| Apr 8, 2025 | 92.01 | 95.50 | 87.00 | 89.42 | 88.71 | 0.31% | 40,135 |
| Apr 7, 2025 | 90.82 | 94.58 | 86.83 | 89.14 | 88.44 | -4.35% | 73,750 |
| Apr 4, 2025 | 97.79 | 97.79 | 91.08 | 93.19 | 92.45 | -6.34% | 65,159 |
| Apr 3, 2025 | 103.02 | 106.23 | 99.03 | 99.50 | 98.71 | -4.88% | 36,015 |
| Apr 2, 2025 | 102.02 | 105.92 | 102.02 | 104.61 | 103.78 | 1.81% | 8,329 |
| Apr 1, 2025 | 104.43 | 105.80 | 102.75 | 102.75 | 101.94 | -1.11% | 10,292 |
| Mar 31, 2025 | 104.22 | 106.19 | 103.11 | 103.90 | 103.08 | -1.05% | 14,988 |
| Mar 28, 2025 | 106.00 | 106.50 | 104.60 | 105.00 | 104.17 | -0.94% | 13,153 |
| Mar 27, 2025 | 107.62 | 107.62 | 105.75 | 106.00 | 105.16 | -0.57% | 8,356 |