Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
111.49
-1.77 (-1.56%)
At close: May 8, 2026, 4:00 PM EDT
111.02
-0.47 (-0.42%)
After-hours: May 8, 2026, 7:00 PM EDT
Natural Resource Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 112.72 | 116.26 | 111.02 | 111.49 | 111.49 | -1.56% | 17,831 |
| May 7, 2026 | 111.16 | 114.99 | 107.00 | 113.26 | 113.26 | -1.70% | 114,519 |
| May 6, 2026 | 111.90 | 117.00 | 105.46 | 115.22 | 115.22 | -2.26% | 121,340 |
| May 5, 2026 | 117.87 | 119.80 | 117.41 | 117.88 | 117.88 | -0.59% | 22,427 |
| May 4, 2026 | 119.42 | 119.73 | 117.82 | 118.58 | 118.58 | -0.17% | 19,771 |
| May 1, 2026 | 117.08 | 119.69 | 117.08 | 118.78 | 118.78 | 0.52% | 15,038 |
| Apr 30, 2026 | 116.75 | 118.39 | 116.75 | 118.16 | 118.16 | 0.99% | 18,456 |
| Apr 29, 2026 | 116.75 | 118.72 | 116.75 | 117.00 | 117.00 | -0.11% | 11,733 |
| Apr 28, 2026 | 115.94 | 117.70 | 115.94 | 117.13 | 117.13 | 0.14% | 21,485 |
| Apr 27, 2026 | 114.49 | 117.48 | 114.49 | 116.97 | 116.97 | 1.58% | 17,943 |
| Apr 24, 2026 | 114.16 | 117.32 | 114.16 | 115.15 | 115.15 | 0.13% | 16,575 |
| Apr 23, 2026 | 115.00 | 116.52 | 114.95 | 115.00 | 115.00 | -0.86% | 8,868 |
| Apr 22, 2026 | 114.85 | 117.19 | 114.70 | 116.00 | 116.00 | 0.24% | 7,323 |
| Apr 21, 2026 | 115.55 | 117.65 | 114.49 | 115.72 | 115.72 | 0.32% | 12,563 |
| Apr 20, 2026 | 114.25 | 116.66 | 114.25 | 115.35 | 115.35 | 1.04% | 32,962 |
| Apr 17, 2026 | 115.00 | 117.69 | 114.16 | 114.16 | 114.16 | -1.87% | 32,996 |
| Apr 16, 2026 | 115.01 | 117.80 | 115.00 | 116.34 | 116.34 | -0.34% | 17,572 |
| Apr 15, 2026 | 114.88 | 117.50 | 114.88 | 116.74 | 116.74 | 0.79% | 8,823 |
| Apr 14, 2026 | 119.21 | 119.77 | 115.35 | 115.82 | 115.82 | -2.12% | 44,882 |
| Apr 13, 2026 | 120.50 | 121.00 | 118.03 | 118.33 | 118.33 | -0.98% | 44,268 |
| Apr 10, 2026 | 120.00 | 122.78 | 119.50 | 119.50 | 119.50 | 0.01% | 6,301 |
| Apr 9, 2026 | 119.95 | 120.63 | 119.24 | 119.49 | 119.49 | -1.05% | 33,061 |
| Apr 8, 2026 | 121.63 | 122.51 | 119.55 | 120.76 | 120.76 | -1.02% | 17,323 |
| Apr 7, 2026 | 122.46 | 124.59 | 121.22 | 122.00 | 122.00 | - | 7,955 |
| Apr 6, 2026 | 121.22 | 124.29 | 120.19 | 122.00 | 122.00 | -0.40% | 17,194 |
| Apr 2, 2026 | 122.15 | 123.00 | 121.00 | 122.49 | 122.49 | 2.24% | 9,693 |
| Apr 1, 2026 | 119.56 | 121.00 | 118.02 | 119.81 | 119.81 | -0.98% | 20,366 |
| Mar 31, 2026 | 120.68 | 122.00 | 120.00 | 121.00 | 121.00 | -1.26% | 15,654 |
| Mar 30, 2026 | 125.54 | 126.00 | 118.00 | 122.55 | 122.55 | -1.57% | 46,417 |
| Mar 27, 2026 | 125.65 | 128.00 | 124.00 | 124.50 | 124.50 | -0.45% | 8,961 |
| Mar 26, 2026 | 123.10 | 127.99 | 123.10 | 125.06 | 125.06 | 0.05% | 9,487 |
| Mar 25, 2026 | 126.99 | 127.20 | 124.87 | 125.00 | 125.00 | -0.32% | 12,484 |
| Mar 24, 2026 | 122.00 | 127.98 | 121.51 | 125.40 | 125.40 | 3.19% | 41,483 |
| Mar 23, 2026 | 122.59 | 124.93 | 120.86 | 121.52 | 121.52 | -0.95% | 33,320 |
| Mar 20, 2026 | 122.50 | 125.10 | 121.00 | 122.69 | 122.69 | -0.09% | 48,649 |
| Mar 19, 2026 | 118.59 | 124.72 | 118.59 | 122.80 | 122.80 | 4.15% | 38,123 |
| Mar 18, 2026 | 118.00 | 119.41 | 117.35 | 117.91 | 117.91 | -0.30% | 28,306 |
| Mar 17, 2026 | 116.61 | 119.95 | 116.61 | 118.27 | 118.27 | 1.28% | 42,859 |
| Mar 16, 2026 | 118.22 | 119.95 | 116.63 | 116.77 | 116.77 | -1.11% | 52,534 |
| Mar 13, 2026 | 120.24 | 120.24 | 117.62 | 118.08 | 118.08 | -1.11% | 21,332 |
| Mar 12, 2026 | 119.55 | 122.50 | 119.03 | 119.41 | 119.41 | 0.07% | 26,573 |
| Mar 11, 2026 | 119.64 | 120.56 | 118.47 | 119.33 | 119.33 | 1.13% | 22,466 |
| Mar 10, 2026 | 120.65 | 122.00 | 118.00 | 118.00 | 118.00 | -2.04% | 27,840 |
| Mar 9, 2026 | 121.03 | 122.00 | 119.00 | 120.46 | 120.34 | 2.34% | 47,795 |
| Mar 6, 2026 | 119.65 | 123.11 | 117.66 | 117.70 | 117.58 | -1.63% | 74,644 |
| Mar 5, 2026 | 120.55 | 122.59 | 119.64 | 119.65 | 119.53 | 0.13% | 58,447 |
| Mar 4, 2026 | 122.27 | 122.82 | 119.11 | 119.50 | 119.38 | -1.44% | 43,987 |
| Mar 3, 2026 | 119.84 | 122.57 | 119.76 | 121.25 | 121.13 | 1.69% | 49,299 |
| Mar 2, 2026 | 120.25 | 122.24 | 119.00 | 119.24 | 119.12 | -1.50% | 38,832 |
| Feb 27, 2026 | 123.50 | 125.75 | 111.82 | 121.05 | 120.93 | -1.98% | 184,657 |