Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
108.06
-0.47 (-0.43%)
Oct 9, 2025, 10:46 AM EDT - Market open
Natural Resource Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 108.13 | 108.82 | 106.00 | 109.08 | - | 0.51% | 365 |
| Oct 8, 2025 | 107.34 | 109.95 | 105.98 | 108.53 | 108.53 | 1.09% | 7,945 |
| Oct 7, 2025 | 106.69 | 108.50 | 106.00 | 107.36 | 107.36 | 0.34% | 10,536 |
| Oct 6, 2025 | 108.87 | 109.20 | 105.55 | 107.00 | 107.00 | -0.94% | 32,462 |
| Oct 3, 2025 | 106.74 | 109.76 | 106.50 | 108.02 | 108.02 | 0.92% | 24,718 |
| Oct 2, 2025 | 106.00 | 107.94 | 106.00 | 107.03 | 107.03 | 0.88% | 8,941 |
| Oct 1, 2025 | 104.37 | 106.89 | 102.68 | 106.10 | 106.10 | 1.05% | 34,576 |
| Sep 30, 2025 | 103.01 | 105.00 | 102.57 | 105.00 | 105.00 | 1.44% | 32,287 |
| Sep 29, 2025 | 104.87 | 104.93 | 103.00 | 103.51 | 103.51 | -0.52% | 38,852 |
| Sep 26, 2025 | 103.65 | 104.17 | 103.31 | 104.05 | 104.05 | 0.86% | 22,529 |
| Sep 25, 2025 | 102.58 | 104.00 | 102.58 | 103.16 | 103.16 | 0.02% | 7,725 |
| Sep 24, 2025 | 102.50 | 103.80 | 102.20 | 103.14 | 103.14 | 0.69% | 7,043 |
| Sep 23, 2025 | 101.50 | 103.17 | 101.22 | 102.43 | 102.43 | 0.47% | 19,044 |
| Sep 22, 2025 | 101.20 | 103.28 | 100.58 | 101.95 | 101.95 | 0.15% | 74,317 |
| Sep 19, 2025 | 102.13 | 103.15 | 101.53 | 101.80 | 101.80 | - | 21,875 |
| Sep 18, 2025 | 102.00 | 102.34 | 100.94 | 101.80 | 101.80 | -0.48% | 22,843 |
| Sep 17, 2025 | 103.52 | 104.36 | 102.00 | 102.29 | 102.29 | -0.70% | 35,667 |
| Sep 16, 2025 | 101.63 | 103.51 | 101.63 | 103.01 | 103.01 | 0.89% | 7,360 |
| Sep 15, 2025 | 102.87 | 104.75 | 101.51 | 102.10 | 102.10 | 0.26% | 38,817 |
| Sep 12, 2025 | 102.73 | 102.73 | 101.00 | 101.84 | 101.84 | -0.87% | 14,163 |
| Sep 11, 2025 | 102.37 | 102.99 | 101.99 | 102.73 | 102.73 | -0.17% | 8,432 |
| Sep 10, 2025 | 101.47 | 102.91 | 101.16 | 102.91 | 102.91 | 1.31% | 7,452 |
| Sep 9, 2025 | 101.20 | 102.60 | 100.97 | 101.58 | 101.58 | 0.32% | 5,848 |
| Sep 8, 2025 | 102.14 | 104.00 | 99.14 | 101.26 | 101.26 | -1.16% | 33,143 |
| Sep 5, 2025 | 103.90 | 104.00 | 102.45 | 102.45 | 102.45 | -1.45% | 25,700 |
| Sep 4, 2025 | 103.06 | 104.25 | 103.00 | 103.96 | 103.96 | 0.23% | 3,665 |
| Sep 3, 2025 | 103.70 | 104.82 | 103.57 | 103.72 | 103.72 | 0.10% | 3,112 |
| Sep 2, 2025 | 103.50 | 104.99 | 102.80 | 103.62 | 103.62 | 0.06% | 14,674 |
| Aug 29, 2025 | 104.48 | 104.48 | 102.75 | 103.56 | 103.56 | -0.84% | 13,867 |
| Aug 28, 2025 | 102.96 | 104.44 | 102.51 | 104.44 | 104.44 | 0.85% | 3,379 |
| Aug 27, 2025 | 103.18 | 105.95 | 103.07 | 103.56 | 103.56 | 0.42% | 10,542 |
| Aug 26, 2025 | 101.94 | 103.42 | 101.94 | 103.13 | 103.13 | 0.61% | 10,505 |
| Aug 25, 2025 | 103.50 | 105.66 | 102.48 | 102.50 | 102.50 | -1.06% | 10,308 |
| Aug 22, 2025 | 101.17 | 104.00 | 101.17 | 103.60 | 103.60 | 2.26% | 7,382 |
| Aug 21, 2025 | 102.49 | 103.69 | 101.27 | 101.31 | 101.31 | -2.00% | 12,764 |
| Aug 20, 2025 | 103.19 | 103.95 | 102.88 | 103.38 | 103.38 | 0.53% | 8,289 |
| Aug 19, 2025 | 103.00 | 103.79 | 102.59 | 102.84 | 102.84 | -0.17% | 8,337 |
| Aug 18, 2025 | 103.83 | 105.15 | 102.48 | 103.01 | 102.26 | -0.35% | 6,823 |
| Aug 15, 2025 | 104.00 | 105.48 | 102.49 | 103.37 | 102.62 | 0.07% | 7,173 |
| Aug 14, 2025 | 105.85 | 105.85 | 103.00 | 103.30 | 102.55 | -0.10% | 20,995 |
| Aug 13, 2025 | 104.38 | 105.84 | 103.11 | 103.40 | 102.65 | -0.19% | 34,198 |
| Aug 12, 2025 | 104.80 | 105.19 | 103.25 | 103.60 | 102.85 | -0.45% | 10,443 |
| Aug 11, 2025 | 103.32 | 104.61 | 103.25 | 104.07 | 103.32 | 0.79% | 11,098 |
| Aug 8, 2025 | 103.58 | 103.95 | 102.15 | 103.25 | 102.50 | -1.00% | 13,068 |
| Aug 7, 2025 | 104.00 | 106.00 | 103.30 | 104.29 | 103.54 | 0.12% | 13,421 |
| Aug 6, 2025 | 103.15 | 105.00 | 102.32 | 104.16 | 103.41 | 1.12% | 14,734 |
| Aug 5, 2025 | 102.95 | 105.50 | 100.00 | 103.01 | 102.26 | 1.24% | 18,093 |
| Aug 4, 2025 | 103.60 | 103.85 | 100.50 | 101.75 | 101.01 | -0.91% | 10,021 |
| Aug 1, 2025 | 102.99 | 105.35 | 100.50 | 102.68 | 101.94 | 0.25% | 17,216 |
| Jul 31, 2025 | 105.97 | 105.97 | 100.00 | 102.42 | 101.68 | -1.36% | 29,527 |