Natural Resource Partners L.P. (NRP)

NYSE: NRP · Real-Time Price · USD

115.62

-0.88 (-0.76%)

At close: Oct 30, 2026, 4:00 PM EDT

114.55

-1.07 (-0.93%)

After-hours: Oct 30, 2026, 7:30 PM EDT

Natural Resource Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	115.41	116.74	113.20	115.62	115.62	-0.76%	27,204
Oct 29, 2026	117.13	117.89	115.92	116.50	116.50	-0.88%	12,071
Oct 28, 2026	115.78	117.96	115.78	117.53	117.53	-0.11%	12,893
Oct 27, 2026	117.06	117.70	116.06	117.66	117.66	0.89%	17,000
Oct 26, 2026	116.49	117.48	116.05	116.62	116.62	0.50%	14,291
Oct 23, 2026	115.50	117.26	115.25	116.04	116.04	1.11%	11,091
Oct 22, 2026	114.70	117.87	113.87	114.77	114.77	0.12%	39,707
Oct 21, 2026	114.99	117.10	114.18	114.63	114.63	0.61%	20,212
Oct 20, 2026	114.55	114.80	113.90	113.94	113.94	0.21%	15,394
Oct 19, 2026	113.55	115.00	113.02	113.70	113.70	1.09%	30,366
Oct 16, 2026	111.96	112.49	111.25	112.47	112.47	0.76%	15,330
Oct 15, 2026	110.50	111.65	110.50	111.62	111.62	0.36%	24,029
Oct 14, 2026	110.27	111.43	110.27	111.22	111.22	-0.47%	21,804
Oct 13, 2026	111.65	112.00	109.72	111.75	111.75	0.58%	12,740
Oct 12, 2026	108.07	111.54	108.07	111.11	111.11	-	8,863
Oct 9, 2026	110.26	111.54	110.26	111.11	111.11	-0.18%	11,309
Oct 8, 2026	110.71	111.87	110.43	111.31	111.31	0.84%	6,757
Oct 7, 2026	109.69	111.06	109.36	110.38	110.38	0.13%	25,706
Oct 6, 2026	110.00	111.07	108.53	110.24	110.24	0.40%	35,250
Oct 5, 2026	109.57	111.17	109.11	109.80	109.80	0.27%	26,302
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