Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
105.92
+1.90 (1.82%)
Nov 21, 2024, 1:02 PM EST - Market open

NRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024105.64105.64104.00104.02104.02-0.73%5,126
Nov 19, 2024105.23106.00104.02104.79104.79-0.67%23,872
Nov 18, 2024105.75107.79104.58105.50104.75-0.15%40,171
Nov 15, 2024108.00110.48105.50105.66104.91-1.69%44,617
Nov 14, 2024105.92108.48105.92107.48106.722.42%63,939
Nov 13, 2024105.98106.90102.10104.94104.19-1.91%33,339
Nov 12, 2024110.14110.89105.92106.98106.22-3.62%42,939
Nov 11, 2024108.00111.46106.00111.00110.212.79%66,099
Nov 8, 2024104.00108.16104.00107.99107.223.98%76,236
Nov 7, 2024103.66104.25102.38103.86103.121.03%22,464
Nov 6, 2024100.50103.14100.00102.80102.073.84%84,771
Nov 5, 202494.0199.5494.0199.0098.305.47%35,352
Nov 4, 202494.7594.8793.0193.8793.20-0.14%23,100
Nov 1, 202495.6896.0193.4594.0093.33-0.83%28,878
Oct 31, 202496.9996.9994.2994.7994.12-0.74%18,668
Oct 30, 202495.3296.5095.0095.5094.82-0.54%19,326
Oct 29, 202496.5197.6095.1296.0295.34-1.01%14,399
Oct 28, 202494.9697.2594.8997.0096.312.03%29,303
Oct 25, 202494.8295.4994.2595.0794.390.26%35,809
Oct 24, 202496.4197.3694.4194.8294.15-1.65%10,907
Oct 23, 202497.1997.4295.4996.4195.730.48%21,376
Oct 22, 202496.5097.9695.9595.9595.27-0.37%12,880
Oct 21, 202496.0096.7194.7996.3195.630.23%21,385
Oct 18, 202496.6097.7495.3496.0995.41-0.76%42,086
Oct 17, 202497.0097.3593.8696.8396.14-0.20%22,567
Oct 16, 202498.8098.8096.9597.0296.33-1.86%14,428
Oct 15, 202499.18100.1598.8698.8698.16-1.14%12,313
Oct 14, 2024100.07100.4199.49100.0099.29-0.74%32,124
Oct 11, 2024100.15100.7599.92100.75100.031.19%6,843
Oct 10, 2024100.64100.6498.5499.5798.860.25%20,335
Oct 9, 202499.5299.6098.5099.3298.61-0.08%18,740
Oct 8, 202498.5899.4098.5399.4098.69-0.81%6,323
Oct 7, 2024100.01101.0099.33100.2199.50-0.26%9,715
Oct 4, 202499.00100.8498.01100.4799.761.66%12,492
Oct 3, 202498.0099.5398.0098.8398.13-0.35%8,293
Oct 2, 202499.91100.4198.1999.1898.48-0.72%20,779
Oct 1, 202497.66100.5796.5799.9099.192.15%25,316
Sep 30, 202499.90100.5996.8297.8097.11-2.15%16,382
Sep 27, 2024100.53101.5098.5099.9599.24-0.58%10,358
Sep 26, 202495.05100.7795.05100.5399.825.83%63,299
Sep 25, 202496.5397.2294.3694.9994.32-0.80%10,064
Sep 24, 202496.0697.4995.5095.7695.080.39%21,385
Sep 23, 202497.2897.2894.3995.3994.71-1.28%19,148
Sep 20, 202494.5597.1293.8096.6395.942.97%44,828
Sep 19, 202492.2094.4392.2093.8493.171.67%13,386
Sep 18, 202492.0093.4891.3592.3091.640.92%13,295
Sep 17, 202490.7392.4990.7391.4690.811.39%13,896
Sep 16, 202488.6390.8488.0890.2189.572.08%19,808
Sep 13, 202488.5089.2487.5088.3787.74-0.64%27,231
Sep 12, 202485.2989.0485.2988.9488.314.28%22,263
Sep 11, 202483.6185.7681.7485.2984.682.59%26,759
Sep 10, 202485.4685.4682.6483.1482.55-2.37%39,722
Sep 9, 202486.0086.3984.5785.1684.56-0.99%27,659
Sep 6, 202486.0086.9385.1886.0185.400.23%31,079
Sep 5, 202489.3989.3985.5485.8185.20-1.65%16,090
Sep 4, 202488.2388.2887.0087.2586.63-1.37%15,049
Sep 3, 202489.3289.7587.7088.4687.83-0.96%37,159
Aug 30, 202487.2589.6187.2589.3288.692.26%13,731
Aug 29, 202487.1088.3886.0187.3586.73-0.31%37,487
Aug 28, 202486.5087.6285.6887.6287.000.97%18,547
Aug 27, 202488.0188.0485.7986.7886.16-1.27%49,335
Aug 26, 202487.3988.4986.9987.9087.281.31%37,151
Aug 23, 202487.2587.5286.5586.7686.14-0.16%43,288
Aug 22, 202487.5587.5986.2986.9086.28-0.74%21,411
Aug 21, 202488.0088.2887.0587.5586.93-0.38%31,328
Aug 20, 202488.0088.5087.1187.8887.260.10%36,521
Aug 19, 202488.3489.5387.5887.7986.430.05%55,452
Aug 16, 202488.0088.5287.5087.7586.39-0.48%27,317
Aug 15, 202489.4589.7787.1688.1786.80-0.98%31,246
Aug 14, 202490.1590.4788.6589.0487.66-1.74%30,504
Aug 13, 202492.0092.1390.3890.6289.22-0.96%39,610
Aug 12, 202491.1392.7590.9291.5090.080.41%18,979
Aug 9, 202491.5092.2290.7591.1389.72-0.84%9,250
Aug 8, 202492.8392.8391.5091.9090.48-1.00%32,119
Aug 7, 202491.9994.8690.9392.8391.393.74%24,824
Aug 6, 202489.6491.2788.4089.4888.09-0.58%44,736
Aug 5, 202486.9092.8285.3290.0088.600.89%51,428
Aug 2, 202489.3189.6488.1889.2187.83-0.36%27,521
Aug 1, 202492.3592.3589.5089.5388.14-1.64%9,001
Jul 31, 202490.6691.3789.5091.0289.611.13%29,738
Jul 30, 202489.8790.2389.0790.0088.600.84%31,394
Jul 29, 202489.9991.4089.0089.2587.87-0.37%24,884
Jul 26, 202490.7490.8189.2289.5888.19-0.57%33,582
Jul 25, 202492.3192.3189.6590.0988.69-2.03%21,675
Jul 24, 202492.6193.6991.6091.9690.530.34%6,445
Jul 23, 202490.5292.0790.5291.6590.230.99%12,463
Jul 22, 202491.7592.1990.5190.7589.34-0.37%57,338
Jul 19, 202492.7193.3590.7091.0989.68-1.46%24,115
Jul 18, 202495.3795.3791.9992.4491.01-0.88%17,827
Jul 17, 202495.0095.0093.0293.2691.81-2.14%20,481
Jul 16, 202496.5796.9095.0095.3093.82-0.72%36,971
Jul 15, 202497.7998.5095.5595.9994.50-1.89%37,114
Jul 12, 202498.4998.4996.8997.8496.320.31%23,663
Jul 11, 202494.8097.9194.7697.5496.032.91%29,154
Jul 10, 202494.6395.3794.1994.7893.31-0.28%9,589
Jul 9, 202494.1796.0894.1795.0593.580.52%36,857
Jul 8, 202495.4097.0094.2994.5693.09-1.08%18,923
Jul 5, 202496.5396.9595.1495.5994.11-1.44%12,959
Jul 3, 202496.9097.0696.3196.9995.49-0.51%7,823
Jul 2, 202498.6498.6495.3097.4995.98-1.03%37,431