Natural Resource Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	108.00	109.85	107.39	109.50	109.50	2.89%	24,919
Oct 1, 2026	108.14	108.17	105.26	106.42	106.42	-2.12%	77,060
Sep 30, 2026	109.30	109.76	108.38	108.73	108.73	-1.36%	23,633
Sep 29, 2026	110.00	112.00	109.37	110.23	110.23	0.47%	9,913
Sep 28, 2026	110.00	111.80	109.00	109.71	109.71	0.85%	17,237
Sep 25, 2026	107.50	109.01	106.50	108.78	108.78	0.55%	21,402
Sep 24, 2026	107.67	108.73	107.00	108.18	108.18	0.56%	13,842
Sep 23, 2026	109.70	109.70	106.94	107.58	107.58	-1.99%	30,231
Sep 22, 2026	108.25	110.74	107.50	109.76	109.76	1.87%	45,981
Sep 21, 2026	110.65	110.65	106.48	107.74	107.74	-1.41%	44,965
Sep 18, 2026	109.50	109.50	108.50	109.28	109.28	-0.04%	17,189
Sep 17, 2026	108.80	110.29	108.80	109.32	109.32	-0.36%	17,734
Sep 16, 2026	110.00	110.96	109.09	109.71	109.71	-0.90%	33,432
Sep 15, 2026	109.40	110.91	109.40	110.71	110.71	0.85%	15,938
Sep 14, 2026	111.07	111.50	108.07	109.78	109.78	-1.19%	33,202
Sep 11, 2026	110.64	111.95	110.64	111.10	111.10	0.83%	10,268
Sep 10, 2026	111.01	111.50	110.19	110.19	110.19	-1.38%	19,261
Sep 9, 2026	114.00	114.00	110.89	111.73	111.73	-1.38%	19,820
Sep 8, 2026	112.89	114.14	112.48	113.29	113.29	-0.38%	14,547
Sep 4, 2026	113.78	113.85	112.50	113.72	113.72	0.28%	12,060
Sep 3, 2026	113.03	113.92	111.94	113.40	113.40	0.79%	26,077
Sep 2, 2026	112.33	114.15	112.15	112.51	112.51	0.31%	30,285
Sep 1, 2026	111.74	112.87	111.07	112.16	112.16	-0.36%	25,559
Aug 31, 2026	113.14	115.29	111.22	112.57	112.57	-0.13%	33,688
Aug 28, 2026	111.22	112.88	110.34	112.72	112.72	2.18%	21,927
Aug 27, 2026	110.18	111.72	108.50	110.32	110.32	0.44%	27,465
Aug 26, 2026	109.21	112.02	108.50	109.84	109.84	1.00%	76,778
Aug 25, 2026	107.69	110.00	107.55	108.75	108.75	1.42%	36,390
Aug 24, 2026	105.91	107.49	105.56	107.23	107.23	1.75%	60,632
Aug 21, 2026	104.85	106.06	104.61	105.39	105.39	0.90%	28,698
Aug 20, 2026	104.93	105.97	104.40	104.45	104.45	-0.39%	34,239
Aug 19, 2026	103.08	105.88	103.06	104.86	104.86	1.94%	47,521
Aug 18, 2026	103.94	103.94	102.19	102.86	102.86	-0.32%	24,240
Aug 17, 2026	104.90	105.00	103.28	103.94	103.19	-0.59%	37,415
Aug 14, 2026	103.01	105.42	103.01	104.56	103.81	1.75%	76,861
Aug 13, 2026	103.75	104.61	102.50	102.76	102.02	-0.22%	31,600
Aug 12, 2026	103.64	104.29	102.77	102.99	102.25	-0.52%	31,040
Aug 11, 2026	104.05	104.90	103.19	103.53	102.78	-1.49%	26,600
Aug 10, 2026	107.88	108.20	104.51	105.10	104.34	-1.74%	36,368
Aug 7, 2026	105.00	108.00	104.50	106.96	106.19	1.92%	77,228
Aug 6, 2026	105.01	106.00	104.25	104.95	104.19	-0.05%	134,500
Aug 5, 2026	102.00	106.99	101.64	105.00	104.24	8.31%	124,548
Aug 4, 2026	96.31	98.00	96.25	96.94	96.24	0.51%	58,159
Aug 3, 2026	98.10	98.10	96.21	96.45	95.75	-1.64%	27,511
Jul 31, 2026	98.38	99.00	96.88	98.06	97.35	-0.59%	99,381
Jul 30, 2026	99.00	99.00	98.16	98.64	97.93	-0.33%	61,665
Jul 29, 2026	100.00	100.00	98.17	98.97	98.26	-0.49%	78,800
Jul 28, 2026	97.96	100.60	97.00	99.46	98.74	1.18%	26,154
Jul 27, 2026	97.83	98.99	96.81	98.30	97.59	0.31%	19,663
Jul 24, 2026	97.10	98.23	97.10	98.00	97.29	0.67%	18,104