Skip to main content
logo
Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
103.88
-1.63 (-1.54%)
May 29, 2026, 3:25 PM EDT - Market open

Natural Resource Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026104.50105.19103.97104.00--1.42%6,240
May 28, 2026104.05106.00103.75105.50105.500.75%27,500
May 27, 2026104.10105.61103.50104.71104.710.10%27,626
May 26, 2026102.00105.95102.00104.61104.612.73%53,074
May 22, 2026102.75104.00100.10101.83101.83-0.89%61,390
May 21, 2026102.06104.30101.47102.74102.740.23%58,001
May 20, 2026101.91103.88101.40102.50102.50-41,203
May 19, 2026106.35106.50102.26102.50102.50-2.96%30,656
May 18, 2026106.34109.00106.21106.38105.63-0.49%27,444
May 15, 2026107.20107.49106.50106.90106.15-0.28%22,786
May 14, 2026106.51108.25106.50107.20106.440.07%19,685
May 13, 2026107.37108.76105.59107.13106.37-0.81%27,567
May 12, 2026109.66112.98107.51108.01107.25-1.92%34,358
May 11, 2026110.93113.25109.91110.12109.34-1.23%26,063
May 8, 2026112.72116.26111.02111.49110.70-1.56%17,842
May 7, 2026111.16114.99107.00113.26112.46-1.70%114,519
May 6, 2026111.90117.00105.46115.22114.41-2.26%121,340
May 5, 2026117.87119.80117.41117.88117.05-0.59%22,427
May 4, 2026119.42119.73117.82118.58117.74-0.17%19,787
May 1, 2026117.08119.69117.08118.78117.940.52%15,038
Apr 30, 2026116.75118.39116.75118.16117.330.99%18,456
Apr 29, 2026116.75118.72116.75117.00116.18-0.11%11,733
Apr 28, 2026115.94117.70115.94117.13116.300.14%21,485
Apr 27, 2026114.49117.48114.49116.97116.151.58%17,943
Apr 24, 2026114.16117.32114.16115.15114.340.13%16,576
Apr 23, 2026115.00116.52114.95115.00114.19-0.86%8,883
Apr 22, 2026114.85117.19114.70116.00115.180.24%7,323
Apr 21, 2026115.55117.65114.49115.72114.900.32%12,565
Apr 20, 2026114.25116.66114.25115.35114.541.04%32,962
Apr 17, 2026115.00117.69114.16114.16113.36-1.87%33,000
Apr 16, 2026115.01117.80115.00116.34115.52-0.34%17,572
Apr 15, 2026114.88117.50114.88116.74115.920.79%8,823
Apr 14, 2026119.21119.77115.35115.82115.00-2.12%44,883
Apr 13, 2026120.50121.00118.03118.33117.50-0.98%44,268
Apr 10, 2026120.00122.78119.50119.50118.660.01%6,301
Apr 9, 2026119.95120.63119.24119.49118.65-1.05%33,061
Apr 8, 2026121.63122.51119.55120.76119.91-1.02%17,414
Apr 7, 2026122.46124.59121.22122.00121.14-7,987
Apr 6, 2026121.22124.29120.19122.00121.14-0.40%17,194
Apr 2, 2026122.15123.00121.00122.49121.632.24%9,693
Apr 1, 2026119.56121.00118.02119.81118.97-0.98%20,388
Mar 31, 2026120.68122.00120.00121.00120.15-1.26%15,654
Mar 30, 2026125.54126.00118.00122.55121.69-1.57%46,525
Mar 27, 2026125.65128.00124.00124.50123.62-0.45%8,971
Mar 26, 2026123.10127.99123.10125.06124.180.05%9,487
Mar 25, 2026126.99127.20124.87125.00124.12-0.32%12,484
Mar 24, 2026122.00127.98121.51125.40124.523.19%41,502
Mar 23, 2026122.59124.93120.86121.52120.66-0.95%33,320
Mar 20, 2026122.50125.10121.00122.69121.83-0.09%49,050
Mar 19, 2026118.59124.72118.59122.80121.934.15%38,124