Natural Resource Partners L.P. (NRP)

NYSE: NRP · Real-Time Price · USD

100.79

+0.49 (0.49%)

At close: Jun 18, 2026, 4:00 PM EDT

100.50

-0.29 (-0.29%)

After-hours: Jun 18, 2026, 7:00 PM EDT

Natural Resource Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	101.59	102.30	98.39	100.79	100.79	0.49%	62,499
Jun 17, 2026	101.00	103.00	99.76	100.30	100.30	-0.16%	30,984
Jun 16, 2026	101.81	102.75	100.26	100.46	100.46	-1.69%	38,204
Jun 15, 2026	103.00	105.00	101.50	102.19	102.19	-1.74%	50,402
Jun 12, 2026	104.50	106.00	103.43	104.00	104.00	-1.29%	43,412
Jun 11, 2026	104.31	107.15	103.30	105.36	105.36	0.34%	61,512
Jun 10, 2026	103.28	106.62	103.28	105.00	105.00	1.22%	31,248
Jun 9, 2026	104.00	105.00	103.04	103.73	103.73	-0.74%	25,579
Jun 8, 2026	105.39	107.88	104.01	104.50	104.50	-0.96%	30,230
Jun 5, 2026	105.11	107.80	105.00	105.51	105.51	-0.46%	29,769
Jun 4, 2026	106.01	107.10	105.34	106.00	106.00	0.01%	31,189
Jun 3, 2026	108.22	108.22	105.00	105.99	105.99	-2.93%	137,412
Jun 2, 2026	107.00	109.19	107.00	109.19	109.19	2.07%	35,003
Jun 1, 2026	104.18	108.42	104.18	106.98	106.98	2.93%	33,601
May 29, 2026	104.50	105.19	103.38	103.93	103.93	-1.49%	31,577
May 28, 2026	104.05	106.00	103.75	105.50	105.50	0.75%	27,500
May 27, 2026	104.10	105.61	103.50	104.71	104.71	0.10%	27,626
May 26, 2026	102.00	105.95	102.00	104.61	104.61	2.73%	53,074
May 22, 2026	102.75	104.00	100.10	101.83	101.83	-0.89%	61,390
May 21, 2026	102.06	104.30	101.47	102.74	102.74	0.23%	58,001
May 20, 2026	101.91	103.88	101.40	102.50	102.50	-	41,203
May 19, 2026	106.35	106.50	102.26	102.50	102.50	-2.96%	30,656
May 18, 2026	106.34	109.00	106.21	106.38	105.63	-0.49%	27,444
May 15, 2026	107.20	107.49	106.50	106.90	106.15	-0.28%	22,786
May 14, 2026	106.51	108.25	106.50	107.20	106.44	0.07%	19,685
May 13, 2026	107.37	108.76	105.59	107.13	106.37	-0.81%	27,567
May 12, 2026	109.66	112.98	107.51	108.01	107.25	-1.92%	34,358
May 11, 2026	110.93	113.25	109.91	110.12	109.34	-1.23%	26,063
May 8, 2026	112.72	116.26	111.02	111.49	110.70	-1.56%	17,842
May 7, 2026	111.16	114.99	107.00	113.26	112.46	-1.70%	114,519
May 6, 2026	111.90	117.00	105.46	115.22	114.41	-2.26%	121,340
May 5, 2026	117.87	119.80	117.41	117.88	117.05	-0.59%	22,427
May 4, 2026	119.42	119.73	117.82	118.58	117.74	-0.17%	19,787
May 1, 2026	117.08	119.69	117.08	118.78	117.94	0.52%	15,038
Apr 30, 2026	116.75	118.39	116.75	118.16	117.33	0.99%	18,456
Apr 29, 2026	116.75	118.72	116.75	117.00	116.18	-0.11%	11,733
Apr 28, 2026	115.94	117.70	115.94	117.13	116.30	0.14%	21,485
Apr 27, 2026	114.49	117.48	114.49	116.97	116.15	1.58%	17,943
Apr 24, 2026	114.16	117.32	114.16	115.15	114.34	0.13%	16,576
Apr 23, 2026	115.00	116.52	114.95	115.00	114.19	-0.86%	8,883
Apr 22, 2026	114.85	117.19	114.70	116.00	115.18	0.24%	7,323
Apr 21, 2026	115.55	117.65	114.49	115.72	114.90	0.32%	12,565
Apr 20, 2026	114.25	116.66	114.25	115.35	114.54	1.04%	32,962
Apr 17, 2026	115.00	117.69	114.16	114.16	113.36	-1.87%	33,000
Apr 16, 2026	115.01	117.80	115.00	116.34	115.52	-0.34%	17,572
Apr 15, 2026	114.88	117.50	114.88	116.74	115.92	0.79%	8,823
Apr 14, 2026	119.21	119.77	115.35	115.82	115.00	-2.12%	44,883
Apr 13, 2026	120.50	121.00	118.03	118.33	117.50	-0.98%	44,268
Apr 10, 2026	120.00	122.78	119.50	119.50	118.66	0.01%	6,301
Apr 9, 2026	119.95	120.63	119.24	119.49	118.65	-1.05%	33,061