Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
93.06
-0.48 (-0.51%)
Jun 26, 2025, 4:00 PM - Market closed
NRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 93.40 | 94.27 | 92.10 | 93.06 | 93.06 | -0.51% | 29,170 |
| Jun 25, 2025 | 95.50 | 96.09 | 93.25 | 93.54 | 93.54 | -0.93% | 23,755 |
| Jun 24, 2025 | 95.90 | 96.50 | 94.02 | 94.42 | 94.42 | -1.33% | 14,379 |
| 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% | 97,885 |
| Jun 12, 2025 | 95.42 | 98.24 | 95.42 | 96.60 | 96.60 | 0.84% | 39,669 |
| Jun 11, 2025 | 95.20 | 97.20 | 94.70 | 95.80 | 95.80 | 0.58% | 31,551 |
| Jun 10, 2025 | 96.52 | 98.00 | 95.05 | 95.25 | 95.25 | -2.01% | 33,057 |
| 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% | 9,866 |
| Jun 5, 2025 | 96.82 | 97.46 | 95.00 | 97.46 | 97.46 | 0.74% | 7,494 |
| 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% | 22,178 |
| Jun 2, 2025 | 97.06 | 98.81 | 95.25 | 95.99 | 95.99 | -2.05% | 13,661 |
| May 30, 2025 | 97.69 | 98.28 | 95.62 | 98.00 | 98.00 | 1.22% | 36,955 |
| May 29, 2025 | 97.10 | 98.02 | 96.50 | 96.82 | 96.82 | 0.11% | 18,354 |
| May 28, 2025 | 97.00 | 98.00 | 96.00 | 96.71 | 96.71 | 0.74% | 15,362 |
| May 27, 2025 | 97.21 | 97.84 | 95.39 | 96.00 | 96.00 | -0.48% | 16,719 |
| May 23, 2025 | 94.50 | 96.78 | 94.50 | 96.46 | 96.46 | 2.07% | 6,508 |
| May 22, 2025 | 93.50 | 96.16 | 93.11 | 94.50 | 94.50 | -1.05% | 16,285 |
| May 21, 2025 | 92.72 | 96.00 | 92.72 | 95.50 | 95.50 | 1.47% | 19,199 |
| May 20, 2025 | 92.06 | 94.99 | 92.00 | 94.12 | 94.12 | 0.87% | 16,814 |
| May 19, 2025 | 93.36 | 94.20 | 92.61 | 93.31 | 92.57 | 0.45% | 22,870 |
| May 16, 2025 | 95.51 | 95.51 | 91.79 | 92.89 | 92.16 | -2.99% | 64,193 |
| May 15, 2025 | 96.00 | 96.49 | 95.20 | 95.75 | 94.99 | -0.54% | 17,017 |
| May 14, 2025 | 96.75 | 97.93 | 95.99 | 96.27 | 95.51 | -0.75% | 9,250 |
| May 13, 2025 | 96.72 | 98.00 | 96.00 | 97.00 | 96.23 | -0.10% | 13,237 |
| May 12, 2025 | 95.79 | 99.36 | 92.67 | 97.10 | 96.33 | 1.36% | 52,248 |
| May 9, 2025 | 97.14 | 98.99 | 95.38 | 95.80 | 95.04 | -2.24% | 21,615 |
| May 8, 2025 | 98.14 | 99.50 | 97.70 | 98.00 | 97.23 | -0.58% | 7,027 |
| May 7, 2025 | 99.40 | 100.95 | 98.57 | 98.57 | 97.79 | 0.58% | 5,835 |
| May 6, 2025 | 104.99 | 104.99 | 95.79 | 98.00 | 97.23 | -3.92% | 49,858 |
| May 5, 2025 | 101.89 | 103.50 | 101.89 | 102.00 | 101.19 | -0.99% | 3,256 |
| May 2, 2025 | 103.47 | 104.42 | 101.51 | 103.02 | 102.21 | 0.55% | 10,029 |
| May 1, 2025 | 104.25 | 104.25 | 102.00 | 102.46 | 101.65 | 0.34% | 4,378 |
| Apr 30, 2025 | 103.51 | 103.61 | 101.90 | 102.11 | 101.30 | -0.99% | 8,867 |
| Apr 29, 2025 | 105.50 | 105.77 | 103.13 | 103.13 | 102.32 | 0.64% | 2,455 |
| Apr 28, 2025 | 102.62 | 104.00 | 101.70 | 102.47 | 101.66 | -0.47% | 3,829 |
| Apr 25, 2025 | 100.24 | 104.50 | 100.00 | 102.95 | 102.14 | 1.33% | 14,974 |
| Apr 24, 2025 | 103.64 | 103.64 | 101.59 | 101.60 | 100.80 | 1.37% | 17,664 |
| Apr 23, 2025 | 105.39 | 105.39 | 99.50 | 100.23 | 99.44 | -1.96% | 16,734 |
| Apr 22, 2025 | 100.00 | 104.69 | 100.00 | 102.23 | 101.42 | 1.89% | 11,566 |
| Apr 21, 2025 | 105.66 | 105.66 | 98.23 | 100.33 | 99.54 | -4.88% | 29,645 |
| Apr 17, 2025 | 99.03 | 105.60 | 99.03 | 105.48 | 104.65 | 5.60% | 24,723 |
| Apr 16, 2025 | 101.71 | 102.25 | 98.25 | 99.89 | 99.10 | -1.28% | 10,126 |
| Apr 15, 2025 | 97.48 | 101.96 | 97.48 | 101.19 | 100.39 | 2.34% | 15,289 |