Natural Resource Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	103.08	105.88	103.06	104.86	104.86	1.94%	47,521
Aug 18, 2026	103.94	103.94	102.19	102.86	102.86	-0.32%	24,240
Aug 17, 2026	104.90	105.00	103.28	103.94	103.19	-0.59%	37,415
Aug 14, 2026	103.01	105.42	103.01	104.56	103.81	1.75%	76,861
Aug 13, 2026	103.75	104.61	102.50	102.76	102.02	-0.22%	31,600
Aug 12, 2026	103.64	104.29	102.77	102.99	102.25	-0.52%	31,040
Aug 11, 2026	104.05	104.90	103.19	103.53	102.78	-1.49%	26,600
Aug 10, 2026	107.88	108.20	104.51	105.10	104.34	-1.74%	36,368
Aug 7, 2026	105.00	108.00	104.50	106.96	106.19	1.92%	77,228
Aug 6, 2026	105.01	106.00	104.25	104.95	104.19	-0.05%	134,500
Aug 5, 2026	102.00	106.99	101.64	105.00	104.24	8.31%	124,548
Aug 4, 2026	96.31	98.00	96.25	96.94	96.24	0.51%	58,159
Aug 3, 2026	98.10	98.10	96.21	96.45	95.75	-1.64%	27,511
Jul 31, 2026	98.38	99.00	96.88	98.06	97.35	-0.59%	99,381
Jul 30, 2026	99.00	99.00	98.16	98.64	97.93	-0.33%	61,665
Jul 29, 2026	100.00	100.00	98.17	98.97	98.26	-0.49%	78,800
Jul 28, 2026	97.96	100.60	97.00	99.46	98.74	1.18%	26,154
Jul 27, 2026	97.83	98.99	96.81	98.30	97.59	0.31%	19,663
Jul 24, 2026	97.10	98.23	97.10	98.00	97.29	0.67%	18,104
Jul 23, 2026	97.30	97.45	96.19	97.35	96.65	0.15%	19,107
Jul 22, 2026	96.26	98.02	96.00	97.20	96.50	0.37%	67,609
Jul 21, 2026	96.64	97.80	95.95	96.84	96.14	0.87%	36,816
Jul 20, 2026	97.88	99.13	95.51	96.00	95.31	-0.41%	38,557
Jul 17, 2026	97.00	97.31	96.16	96.40	95.70	-1.45%	26,280
Jul 16, 2026	98.94	98.94	97.01	97.82	97.11	-0.13%	41,083
Jul 15, 2026	99.19	99.63	96.50	97.95	97.24	-0.55%	47,856
Jul 14, 2026	100.49	100.61	97.77	98.49	97.78	-1.31%	32,300
Jul 13, 2026	99.97	100.81	98.88	99.80	99.08	0.79%	51,400
Jul 10, 2026	100.53	101.00	97.98	99.02	98.31	-1.28%	22,403
Jul 9, 2026	98.87	101.78	98.30	100.30	99.58	1.46%	45,138
Jul 8, 2026	98.15	99.00	97.30	98.86	98.15	1.13%	31,903
Jul 7, 2026	98.11	100.30	97.59	97.76	97.05	-0.11%	49,140
Jul 6, 2026	98.41	99.34	97.36	97.87	97.16	-1.25%	54,222
Jul 2, 2026	100.04	100.98	98.48	99.11	98.39	-	49,370
Jul 1, 2026	96.39	100.73	96.39	99.11	98.39	2.18%	56,800
Jun 30, 2026	101.31	101.31	97.00	97.00	96.30	-2.53%	97,068
Jun 29, 2026	100.00	101.00	98.77	99.52	98.80	-1.48%	51,378
Jun 26, 2026	99.94	101.21	99.52	101.01	100.28	1.20%	29,626
Jun 25, 2026	100.50	101.00	99.49	99.81	99.09	-0.21%	86,259
Jun 24, 2026	99.61	101.70	98.75	100.02	99.30	-0.38%	83,525
Jun 23, 2026	100.50	101.36	99.62	100.40	99.68	-0.10%	39,780
Jun 22, 2026	100.01	102.50	99.58	100.50	99.77	-0.29%	38,305
Jun 18, 2026	101.59	102.30	98.39	100.79	100.06	0.49%	62,499
Jun 17, 2026	101.00	103.00	99.76	100.30	99.58	-0.16%	30,994
Jun 16, 2026	101.81	102.75	100.26	100.46	99.74	-1.69%	38,204
Jun 15, 2026	103.00	105.00	101.50	102.19	101.45	-1.74%	50,453
Jun 12, 2026	104.50	106.00	103.43	104.00	103.25	-1.29%	43,413
Jun 11, 2026	104.31	107.15	103.30	105.36	104.60	0.34%	61,535
Jun 10, 2026	103.28	106.62	103.28	105.00	104.24	1.22%	31,298
Jun 9, 2026	104.00	105.00	103.04	103.73	102.98	-0.74%	25,579