Natural Resource Partners L.P. (NRP)

NYSE: NRP · Real-Time Price · USD

99.46

+1.16 (1.18%)

At close: Jul 28, 2026, 4:00 PM EDT

100.00

+0.54 (0.54%)

After-hours: Jul 28, 2026, 7:34 PM EDT

Natural Resource Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	97.96	100.60	97.00	99.46	99.46	1.18%	25,654
Jul 27, 2026	97.83	98.99	96.81	98.30	98.30	0.31%	19,662
Jul 24, 2026	97.10	98.23	97.10	98.00	98.00	0.67%	18,101
Jul 23, 2026	97.30	97.45	96.19	97.35	97.35	0.15%	19,098
Jul 22, 2026	96.26	98.02	96.00	97.20	97.20	0.37%	67,573
Jul 21, 2026	96.64	97.80	95.95	96.84	96.84	0.88%	36,816
Jul 20, 2026	97.88	99.13	95.51	96.00	96.00	-0.41%	38,556
Jul 17, 2026	97.00	97.31	96.16	96.40	96.40	-1.45%	26,280
Jul 16, 2026	98.94	98.94	97.01	97.82	97.82	-0.13%	41,079
Jul 15, 2026	99.19	99.63	96.50	97.95	97.95	-0.55%	47,856
Jul 14, 2026	100.49	100.61	97.77	98.49	98.49	-1.31%	32,300
Jul 13, 2026	99.97	100.81	98.88	99.80	99.80	0.79%	51,400
Jul 10, 2026	100.53	101.00	97.98	99.02	99.02	-1.28%	22,402
Jul 9, 2026	98.87	101.78	98.30	100.30	100.30	1.46%	45,138
Jul 8, 2026	98.15	99.00	97.30	98.86	98.86	1.13%	31,902
Jul 7, 2026	98.11	100.30	97.59	97.76	97.76	-0.11%	49,140
Jul 6, 2026	98.41	99.34	97.36	97.87	97.87	-1.25%	54,220
Jul 2, 2026	100.04	100.98	98.48	99.11	99.11	-	49,370
Jul 1, 2026	96.39	100.73	96.39	99.11	99.11	2.18%	56,800
Jun 30, 2026	101.31	101.31	97.00	97.00	97.00	-2.53%	97,068
Jun 29, 2026	100.00	101.00	98.77	99.52	99.52	-1.48%	51,378
Jun 26, 2026	99.94	101.21	99.52	101.01	101.01	1.20%	29,626
Jun 25, 2026	100.50	101.00	99.49	99.81	99.81	-0.21%	42,259
Jun 24, 2026	99.61	101.70	98.75	100.02	100.02	-0.38%	83,525
Jun 23, 2026	100.50	101.36	99.62	100.40	100.40	-0.10%	39,740
Jun 22, 2026	100.01	102.50	99.58	100.50	100.50	-0.29%	38,305
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