Natural Resource Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	119.84	122.57	119.76	120.69	-	1.22%	29,811
Mar 2, 2026	120.25	122.24	119.00	119.24	119.24	-1.50%	38,832
Feb 27, 2026	123.50	125.75	111.82	121.05	121.05	-1.98%	184,633
Feb 26, 2026	124.55	127.21	123.50	123.50	123.50	0.08%	39,550
Feb 25, 2026	125.47	125.49	122.06	123.40	123.40	-0.13%	51,120
Feb 24, 2026	125.20	127.41	122.96	123.56	123.56	-1.08%	23,596
Feb 23, 2026	123.21	126.86	122.94	124.91	124.91	1.33%	100,356
Feb 20, 2026	126.50	126.50	123.00	123.27	123.27	0.05%	23,567
Feb 19, 2026	123.16	127.59	123.16	123.21	123.21	-0.02%	16,720
Feb 18, 2026	124.89	125.88	123.00	123.23	123.23	-0.77%	21,387
Feb 17, 2026	125.47	125.92	122.59	124.18	124.18	-0.98%	24,771
Feb 13, 2026	124.79	128.60	124.53	125.41	124.66	1.53%	57,060
Feb 12, 2026	125.84	126.51	122.54	123.52	122.78	-0.23%	27,324
Feb 11, 2026	125.49	127.61	123.80	123.80	123.06	0.36%	46,935
Feb 10, 2026	124.50	126.00	121.50	123.36	122.62	0.26%	48,398
Feb 9, 2026	119.67	123.58	119.67	123.04	122.30	2.20%	28,636
Feb 6, 2026	118.46	120.90	118.46	120.39	119.67	1.36%	32,721
Feb 5, 2026	117.85	120.74	117.30	118.78	118.07	0.52%	61,280
Feb 4, 2026	120.31	120.71	115.89	118.16	117.45	-0.09%	39,287
Feb 3, 2026	114.90	120.12	114.90	118.27	117.56	3.29%	48,861
Feb 2, 2026	112.81	115.91	112.81	114.50	113.82	0.88%	32,275
Jan 30, 2026	113.83	115.33	113.49	113.50	112.82	-1.28%	16,134
Jan 29, 2026	114.30	116.85	114.25	114.97	114.28	0.63%	30,714
Jan 28, 2026	114.00	116.00	113.97	114.25	113.57	0.25%	17,330
Jan 27, 2026	113.50	115.00	113.05	113.97	113.29	-0.11%	62,540
Jan 26, 2026	116.69	116.69	113.33	114.09	113.41	-1.54%	74,165
Jan 23, 2026	118.53	121.48	114.90	115.88	115.19	-2.21%	114,583
Jan 22, 2026	119.37	123.40	118.40	118.50	117.79	-0.86%	114,704
Jan 21, 2026	120.04	121.25	115.21	119.53	118.82	0.43%	14,648
Jan 20, 2026	118.04	122.68	118.04	119.02	118.31	0.02%	150,572
Jan 16, 2026	117.51	121.04	117.50	119.00	118.29	1.39%	72,273
Jan 15, 2026	117.00	119.00	115.00	117.37	116.67	1.00%	26,551
Jan 14, 2026	114.50	117.57	114.26	116.21	115.52	1.76%	60,115
Jan 13, 2026	111.51	114.80	111.51	114.20	113.52	2.59%	36,646
Jan 12, 2026	109.37	111.98	108.89	111.32	110.65	1.78%	43,341
Jan 9, 2026	105.95	110.00	105.19	109.37	108.72	4.28%	49,467
Jan 8, 2026	105.12	105.38	103.56	104.88	104.25	0.60%	21,649
Jan 7, 2026	105.95	105.95	103.70	104.25	103.63	-0.75%	27,785
Jan 6, 2026	105.25	106.99	103.69	105.04	104.41	-0.68%	46,984
Jan 5, 2026	105.00	106.37	105.00	105.76	105.13	1.68%	26,535
Jan 2, 2026	105.00	106.00	103.73	104.01	103.39	-0.37%	34,767
Dec 31, 2025	103.00	106.07	102.20	104.40	103.78	1.19%	34,941
Dec 30, 2025	101.81	104.00	101.81	103.17	102.55	1.34%	31,604
Dec 29, 2025	102.13	103.50	101.77	101.81	101.20	-1.11%	15,814
Dec 26, 2025	103.00	103.51	102.50	102.95	102.33	-0.42%	7,960
Dec 24, 2025	104.18	104.44	103.00	103.38	102.76	-0.62%	4,106
Dec 23, 2025	104.00	104.86	103.72	104.03	103.41	0.17%	6,601
Dec 22, 2025	102.80	104.76	102.79	103.85	103.23	1.05%	48,482
Dec 19, 2025	103.26	104.05	102.77	102.77	102.16	0.75%	18,349
Dec 18, 2025	102.15	102.75	101.51	102.00	101.39	-	13,672