Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
104.00
-0.07 (-0.07%)
Aug 12, 2025, 4:00 PM - Market closed
NRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 104.80 | 105.19 | 104.00 | 104.40 | 104.40 | 0.32% | 4,562 |
| Aug 11, 2025 | 103.32 | 104.61 | 103.25 | 104.07 | 104.07 | 0.79% | 11,100 |
| Aug 8, 2025 | 103.58 | 103.95 | 102.15 | 103.25 | 103.25 | -1.00% | 13,100 |
| Aug 7, 2025 | 104.00 | 106.00 | 103.30 | 104.29 | 104.29 | 0.12% | 13,421 |
| Aug 6, 2025 | 103.15 | 104.99 | 102.32 | 104.16 | 104.16 | 1.12% | 14,734 |
| Aug 5, 2025 | 102.95 | 105.50 | 100.00 | 103.01 | 103.01 | 1.24% | 18,100 |
| Aug 4, 2025 | 103.60 | 103.85 | 100.50 | 101.75 | 101.75 | -0.91% | 10,021 |
| Aug 1, 2025 | 102.99 | 105.35 | 100.50 | 102.68 | 102.68 | 0.25% | 17,216 |
| Jul 31, 2025 | 105.97 | 105.97 | 100.00 | 102.42 | 102.42 | -1.36% | 29,527 |
| Jul 30, 2025 | 104.92 | 106.73 | 103.10 | 103.83 | 103.83 | -0.76% | 18,034 |
| Jul 29, 2025 | 106.03 | 106.67 | 103.50 | 104.62 | 104.62 | -0.36% | 36,100 |
| Jul 28, 2025 | 105.00 | 106.99 | 103.75 | 105.00 | 105.00 | 4.83% | 77,300 |
| Jul 25, 2025 | 101.53 | 101.62 | 99.89 | 100.16 | 100.16 | -1.26% | 11,900 |
| Jul 24, 2025 | 101.07 | 102.64 | 101.04 | 101.44 | 101.44 | 0.56% | 10,644 |
| Jul 23, 2025 | 101.00 | 102.10 | 100.30 | 100.88 | 100.88 | -0.52% | 12,844 |
| Jul 22, 2025 | 99.27 | 101.82 | 98.42 | 101.41 | 101.41 | 2.95% | 16,200 |
| Jul 21, 2025 | 97.69 | 99.48 | 97.60 | 98.50 | 98.50 | 0.91% | 22,305 |
| Jul 18, 2025 | 97.82 | 98.78 | 97.61 | 97.61 | 97.61 | -0.21% | 11,100 |
| Jul 17, 2025 | 97.78 | 98.34 | 97.61 | 97.82 | 97.82 | 0.33% | 2,300 |
| Jul 16, 2025 | 97.15 | 100.00 | 96.69 | 97.50 | 97.50 | 0.29% | 15,211 |
| Jul 15, 2025 | 97.87 | 99.00 | 96.40 | 97.22 | 97.22 | 0.20% | 105,000 |
| Jul 14, 2025 | 99.13 | 99.75 | 97.01 | 97.03 | 97.03 | -1.28% | 62,400 |
| Jul 11, 2025 | 98.71 | 99.50 | 98.05 | 98.29 | 98.29 | 0.05% | 5,333 |
| Jul 10, 2025 | 99.03 | 99.50 | 98.01 | 98.24 | 98.24 | -0.45% | 5,602 |
| Jul 9, 2025 | 98.05 | 98.85 | 97.25 | 98.68 | 98.68 | 0.70% | 69,045 |
| Jul 8, 2025 | 99.00 | 99.00 | 97.99 | 97.99 | 97.99 | -0.22% | 3,600 |
| Jul 7, 2025 | 97.28 | 102.25 | 97.28 | 98.21 | 98.21 | 0.72% | 13,224 |
| Jul 3, 2025 | 99.19 | 99.19 | 97.51 | 97.51 | 97.51 | -2.00% | 5,400 |
| Jul 2, 2025 | 96.12 | 101.43 | 95.80 | 99.50 | 99.50 | 4.51% | 29,431 |
| Jul 1, 2025 | 94.80 | 96.34 | 94.80 | 95.21 | 95.21 | -0.31% | 20,100 |
| Jun 30, 2025 | 93.61 | 96.20 | 92.97 | 95.51 | 95.51 | 1.28% | 16,203 |
| Jun 27, 2025 | 92.68 | 95.25 | 92.65 | 94.30 | 94.30 | 1.33% | 16,500 |
| Jun 26, 2025 | 93.40 | 94.27 | 92.10 | 93.06 | 93.06 | -0.51% | 29,200 |
| Jun 25, 2025 | 95.50 | 96.09 | 93.25 | 93.54 | 93.54 | -0.93% | 23,800 |
| Jun 24, 2025 | 95.90 | 96.50 | 94.02 | 94.42 | 94.42 | -1.33% | 14,400 |
| Jun 23, 2025 | 99.50 | 99.50 | 95.00 | 95.69 | 95.69 | 0.53% | 37,854 |
| Jun 20, 2025 | 94.45 | 99.35 | 93.94 | 95.19 | 95.19 | 0.15% | 36,448 |
| Jun 18, 2025 | 99.00 | 99.00 | 95.05 | 95.05 | 95.05 | -1.48% | 16,142 |
| Jun 17, 2025 | 95.10 | 97.85 | 95.06 | 96.48 | 96.48 | 0.82% | 22,824 |
| Jun 16, 2025 | 95.00 | 97.00 | 95.00 | 95.70 | 95.70 | 0.83% | 23,228 |
| Jun 13, 2025 | 96.60 | 97.59 | 94.64 | 94.91 | 94.91 | -1.75% | 97,900 |
| Jun 12, 2025 | 95.42 | 98.24 | 95.42 | 96.60 | 96.60 | 0.84% | 39,700 |
| Jun 11, 2025 | 95.20 | 97.20 | 94.70 | 95.80 | 95.80 | 0.58% | 31,600 |
| Jun 10, 2025 | 96.52 | 98.00 | 95.05 | 95.25 | 95.25 | -2.01% | 33,100 |
| Jun 9, 2025 | 97.51 | 99.31 | 97.00 | 97.20 | 97.20 | -0.36% | 21,205 |
| Jun 6, 2025 | 96.99 | 98.30 | 96.10 | 97.55 | 97.55 | 0.09% | 9,900 |
| Jun 5, 2025 | 96.82 | 97.46 | 95.00 | 97.46 | 97.46 | 0.74% | 7,500 |
| Jun 4, 2025 | 95.07 | 98.25 | 94.50 | 96.74 | 96.74 | 0.82% | 18,221 |
| Jun 3, 2025 | 96.00 | 96.72 | 94.00 | 95.95 | 95.95 | -0.04% | 22,200 |
| Jun 2, 2025 | 97.06 | 98.81 | 95.25 | 95.99 | 95.99 | -2.05% | 13,700 |