Natural Resource Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	124.50	126.00	121.50	123.36	123.36	0.26%	48,389
Feb 9, 2026	119.67	123.58	119.67	123.04	123.04	2.20%	28,634
Feb 6, 2026	118.46	120.90	118.46	120.39	120.39	1.36%	32,720
Feb 5, 2026	117.85	120.74	117.30	118.78	118.78	0.52%	61,280
Feb 4, 2026	120.31	120.71	115.89	118.16	118.16	-0.09%	39,287
Feb 3, 2026	114.90	120.12	114.90	118.27	118.27	3.29%	48,815
Feb 2, 2026	112.81	115.91	112.81	114.50	114.50	0.88%	32,275
Jan 30, 2026	113.83	115.33	113.49	113.50	113.50	-1.28%	16,124
Jan 29, 2026	114.30	116.85	114.25	114.97	114.97	0.63%	30,714
Jan 28, 2026	114.00	116.00	113.97	114.25	114.25	0.25%	17,330
Jan 27, 2026	113.50	115.00	113.05	113.97	113.97	-0.11%	62,523
Jan 26, 2026	116.69	116.69	113.33	114.09	114.09	-1.54%	74,150
Jan 23, 2026	118.53	121.48	114.90	115.88	115.88	-2.21%	114,578
Jan 22, 2026	119.37	123.40	118.40	118.50	118.50	-0.86%	114,673
Jan 21, 2026	120.04	121.25	115.21	119.53	119.53	0.43%	14,648
Jan 20, 2026	118.04	122.68	118.04	119.02	119.02	0.02%	150,569
Jan 16, 2026	117.51	121.04	117.50	119.00	119.00	1.39%	72,273
Jan 15, 2026	117.00	119.00	115.00	117.37	117.37	1.00%	26,551
Jan 14, 2026	114.50	117.57	114.26	116.21	116.21	1.76%	60,115
Jan 13, 2026	111.51	114.80	111.51	114.20	114.20	2.59%	36,645
Jan 12, 2026	109.37	111.98	108.89	111.32	111.32	1.78%	43,341
Jan 9, 2026	105.95	110.00	105.19	109.37	109.37	4.28%	49,466
Jan 8, 2026	105.12	105.38	103.56	104.88	104.88	0.60%	21,649
Jan 7, 2026	105.95	105.95	103.70	104.25	104.25	-0.75%	27,785
Jan 6, 2026	105.25	106.99	103.69	105.04	105.04	-0.68%	46,984
Jan 5, 2026	105.00	106.37	105.00	105.76	105.76	1.68%	26,535
Jan 2, 2026	105.00	106.00	103.73	104.01	104.01	-0.37%	34,767
Dec 31, 2025	103.00	106.07	102.20	104.40	104.40	1.19%	34,941
Dec 30, 2025	101.81	104.00	101.81	103.17	103.17	1.34%	31,604
Dec 29, 2025	102.13	103.50	101.77	101.81	101.81	-1.11%	15,814
Dec 26, 2025	103.00	103.51	102.50	102.95	102.95	-0.42%	7,960
Dec 24, 2025	104.18	104.44	103.00	103.38	103.38	-0.62%	4,106
Dec 23, 2025	104.00	104.86	103.72	104.03	104.03	0.17%	6,601
Dec 22, 2025	102.80	104.76	102.79	103.85	103.85	1.05%	48,482
Dec 19, 2025	103.26	104.05	102.77	102.77	102.77	0.75%	18,349
Dec 18, 2025	102.15	102.75	101.51	102.00	102.00	-	13,672
Dec 17, 2025	102.90	103.96	102.00	102.00	102.00	-0.15%	19,774
Dec 16, 2025	103.50	103.91	101.87	102.15	102.15	-0.70%	19,771
Dec 15, 2025	104.49	104.50	102.50	102.87	102.87	-1.44%	13,336
Dec 12, 2025	105.03	105.03	103.44	104.37	104.37	0.36%	4,578
Dec 11, 2025	104.00	105.20	103.83	104.00	104.00	0.45%	24,704
Dec 10, 2025	105.72	105.72	103.51	103.53	103.53	-0.31%	15,227
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%	15,118
Dec 2, 2025	104.21	105.25	104.21	105.02	105.02	0.45%	6,601
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%	1,901