Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
100.48
-1.75 (-1.71%)
Apr 23, 2025, 4:00 PM EDT - Market closed

NRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025105.39105.3999.50100.23100.23-1.96%16,734
Apr 22, 2025100.00104.69100.00102.23102.231.89%11,566
Apr 21, 2025105.66105.6698.23100.33100.33-4.88%29,645
Apr 17, 202599.03105.6099.03105.48105.485.60%24,723
Apr 16, 2025101.71102.2598.2599.8999.89-1.28%10,126
Apr 15, 202597.48101.9697.48101.19101.192.34%15,289
Apr 14, 202595.6799.2993.3898.8898.884.52%45,492
Apr 11, 202589.9995.1087.4294.6094.605.12%47,361
Apr 10, 202595.8796.0087.0089.9989.99-6.75%40,101
Apr 9, 202590.7597.8488.1396.5096.507.92%48,821
Apr 8, 202592.0195.5087.0089.4289.420.31%40,135
Apr 7, 202590.8294.5886.8389.1489.14-4.35%73,750
Apr 4, 202597.7997.7991.0893.1993.19-6.34%65,159
Apr 3, 2025103.02106.2399.0399.5099.50-4.88%36,015
Apr 2, 2025102.02105.92102.02104.61104.611.81%8,329
Apr 1, 2025104.43105.80102.75102.75102.75-1.11%10,292
Mar 31, 2025104.22106.19103.11103.90103.90-1.05%14,988
Mar 28, 2025106.00106.50104.60105.00105.00-0.94%13,153
Mar 27, 2025107.62107.62105.75106.00106.00-0.57%8,356
Mar 26, 2025107.03108.17105.87106.61106.611.14%8,248
Mar 25, 2025106.08108.10105.41105.41105.410.39%4,810
Mar 24, 2025109.05110.00105.00105.00105.00-3.71%17,756
Mar 21, 2025108.50109.41108.02109.05109.050.28%11,023
Mar 20, 2025109.50110.00107.10108.75108.75-0.87%10,181
Mar 19, 2025108.47109.75107.60109.70109.701.78%9,332
Mar 18, 2025106.61107.91106.20107.78107.781.75%17,676
Mar 17, 2025108.90109.05104.27105.93105.93-2.43%24,054
Mar 14, 2025104.09108.69104.09108.57108.573.96%8,382
Mar 13, 2025103.26104.99103.01104.43104.43-0.08%14,227
Mar 12, 2025104.00104.78102.20104.51104.51-0.46%25,965
Mar 11, 2025103.01105.00101.47104.99104.991.93%37,339
Mar 10, 2025102.76104.20100.00103.00101.830.49%21,629
Mar 7, 2025100.00103.2599.34102.50101.332.40%15,429
Mar 6, 2025105.73105.73100.00100.1098.96-5.49%31,384
Mar 5, 202595.82106.7395.82105.91104.7011.47%46,505
Mar 4, 202599.9899.9893.9995.0193.93-3.54%60,456
Mar 3, 2025105.51106.5898.0098.5097.38-6.52%75,349
Feb 28, 2025101.91107.01101.00105.37104.176.43%50,052
Feb 27, 2025102.23104.0099.0099.0097.87-3.78%48,374
Feb 26, 2025100.32103.46100.00102.89101.722.56%23,847
Feb 25, 202598.53101.5098.53100.3299.181.95%19,629
Feb 24, 202599.90101.2396.5098.4097.28-0.81%26,653
Feb 21, 202599.12101.1798.7599.2098.07-0.76%23,216
Feb 20, 2025100.53101.3299.2599.9698.82-0.13%26,029
Feb 19, 2025102.22102.3099.50100.0998.95-0.66%18,186
Feb 18, 2025101.84102.7599.75100.7699.61-1.31%22,503
Feb 14, 2025102.10103.64102.10102.10100.19-0.66%15,579
Feb 13, 2025102.50104.00102.10102.78100.860.31%10,546
Feb 12, 2025101.51104.56101.51102.46100.540.94%15,297
Feb 11, 2025103.42103.9999.51101.5199.61-1.18%11,758