Natural Resource Partners L.P. NRP
NYSE · United States · Energy Minerals
$109.49+3.07 (+2.88%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $108.90 | +2.33% | $108.00 | $109.21 | $107.39 | 14.73K |
| 2026-10-01 | $106.42 | -2.12% | $108.14 | $108.17 | $105.26 | 77.10K |
| 2026-09-30 | $108.73 | -1.36% | $109.30 | $109.76 | $108.38 | 23.60K |
| 2026-09-29 | $110.23 | +0.47% | $110.00 | $112.00 | $109.37 | 9.90K |
| 2026-09-28 | $109.71 | +0.85% | $110.00 | $111.80 | $109.00 | 17.20K |
| 2026-09-25 | $108.78 | +0.55% | $107.50 | $109.01 | $106.50 | 21.40K |
| 2026-09-24 | $108.18 | +0.56% | $107.67 | $108.73 | $107.00 | 13.80K |
| 2026-09-23 | $107.58 | -1.99% | $109.70 | $109.70 | $106.94 | 30.20K |
| 2026-09-22 | $109.76 | +1.87% | $108.25 | $110.74 | $107.50 | 53.90K |
| 2026-09-21 | $107.74 | -1.41% | $110.65 | $110.65 | $106.48 | 45.50K |
| 2026-09-18 | $109.28 | -0.04% | $109.50 | $109.50 | $108.50 | 17.20K |
| 2026-09-17 | $109.32 | -0.36% | $108.80 | $110.29 | $108.80 | 17.70K |
| 2026-09-16 | $109.71 | -0.90% | $110.00 | $110.96 | $109.09 | 33.40K |
| 2026-09-15 | $110.71 | +0.85% | $109.40 | $110.91 | $109.40 | 15.90K |
| 2026-09-14 | $109.78 | -1.19% | $111.07 | $111.50 | $108.07 | 33.20K |
| 2026-09-11 | $111.10 | +0.83% | $110.64 | $111.95 | $110.64 | 10.30K |
| 2026-09-10 | $110.19 | -1.38% | $111.01 | $111.50 | $110.19 | 19.30K |
| 2026-09-09 | $111.73 | -1.38% | $114.00 | $114.00 | $110.89 | 19.80K |
| 2026-09-08 | $113.29 | -0.38% | $112.89 | $114.14 | $112.48 | 15.30K |
| 2026-09-04 | $113.72 | +0.28% | $113.78 | $113.85 | $112.50 | 12.10K |
| 2026-09-03 | $113.40 | +0.79% | $113.03 | $113.92 | $111.94 | 26.10K |
| 2026-09-02 | $112.51 | +0.31% | $112.33 | $114.15 | $112.15 | 30.30K |
| 2026-09-01 | $112.16 | -0.36% | $111.74 | $112.87 | $111.07 | 25.60K |
| 2026-08-31 | $112.57 | -0.13% | $113.14 | $115.29 | $111.22 | 33.70K |
| 2026-08-28 | $112.72 | +2.18% | $111.22 | $112.88 | $110.34 | 21.90K |
| 2026-08-27 | $110.32 | +0.44% | $110.18 | $111.72 | $108.50 | 27.50K |
| 2026-08-26 | $109.84 | +1.00% | $109.21 | $112.02 | $108.50 | 76.80K |
| 2026-08-25 | $108.75 | +1.42% | $107.69 | $110.00 | $107.55 | 36.40K |
| 2026-08-24 | $107.23 | +1.75% | $105.91 | $107.49 | $105.56 | 60.60K |
| 2026-08-21 | $105.39 | +0.90% | $104.85 | $106.06 | $104.61 | 28.80K |
| 2026-08-20 | $104.45 | -0.39% | $104.93 | $105.97 | $104.40 | 35.90K |
| 2026-08-19 | $104.86 | +1.94% | $103.08 | $105.88 | $103.06 | 47.50K |
| 2026-08-18 | $102.86 | -1.04% | $103.94 | $103.94 | $102.19 | 24.20K |
| 2026-08-17 | $103.94 | -0.59% | $104.90 | $105.00 | $103.28 | 37.40K |
| 2026-08-14 | $104.56 | +1.75% | $103.01 | $105.42 | $103.01 | 76.90K |
| 2026-08-13 | $102.76 | -0.22% | $103.75 | $104.61 | $102.50 | 31.60K |
| 2026-08-12 | $102.99 | -0.52% | $103.64 | $104.29 | $102.77 | 30.60K |
| 2026-08-11 | $103.53 | -1.49% | $104.05 | $104.90 | $103.19 | 26.60K |
| 2026-08-10 | $105.10 | -1.74% | $107.88 | $108.20 | $104.51 | 36.30K |
| 2026-08-07 | $106.96 | +1.92% | $105.00 | $108.00 | $104.50 | 77.20K |
| 2026-08-06 | $104.95 | -0.05% | $105.01 | $106.00 | $104.25 | 134.50K |
| 2026-08-05 | $105.00 | +8.31% | $102.00 | $106.99 | $101.64 | 124.50K |
| 2026-08-04 | $96.94 | +0.51% | $96.31 | $98.00 | $96.25 | 58.20K |
| 2026-08-03 | $96.45 | -1.64% | $98.10 | $98.10 | $96.21 | 27.50K |
| 2026-07-31 | $98.06 | -0.59% | $98.38 | $99.00 | $96.88 | 99.40K |
| 2026-07-30 | $98.64 | -0.33% | $99.00 | $99.00 | $98.16 | 61.70K |
| 2026-07-29 | $98.97 | -0.49% | $100.00 | $100.00 | $98.17 | 78.80K |
| 2026-07-28 | $99.46 | +1.18% | $97.96 | $100.60 | $97.00 | 25.70K |
| 2026-07-27 | $98.30 | +0.31% | $97.83 | $98.99 | $96.81 | 19.70K |
| 2026-07-24 | $98.00 | +0.67% | $97.10 | $98.23 | $97.10 | 18.10K |
| 2026-07-23 | $97.35 | +0.15% | $97.30 | $97.45 | $96.19 | 19.10K |
| 2026-07-22 | $97.20 | +0.37% | $96.26 | $98.02 | $96.00 | 67.60K |
| 2026-07-21 | $96.84 | +0.87% | $96.64 | $97.80 | $95.95 | 36.80K |
| 2026-07-20 | $96.00 | -0.41% | $97.88 | $99.13 | $95.51 | 38.60K |
| 2026-07-17 | $96.40 | -1.45% | $97.00 | $97.31 | $96.16 | 26.30K |
| 2026-07-16 | $97.82 | -0.13% | $98.94 | $98.94 | $97.01 | 41.10K |
| 2026-07-15 | $97.95 | -0.55% | $99.19 | $99.63 | $96.50 | 47.90K |
| 2026-07-14 | $98.49 | -1.31% | $100.49 | $100.61 | $97.77 | 32.30K |
| 2026-07-13 | $99.80 | +0.79% | $99.97 | $100.81 | $98.88 | 51.40K |
| 2026-07-10 | $99.02 | -1.28% | $100.53 | $101.00 | $97.98 | 22.40K |
| 2026-07-09 | $100.30 | +1.46% | $98.87 | $101.78 | $98.30 | 45.10K |
| 2026-07-08 | $98.86 | +1.13% | $98.15 | $99.00 | $97.30 | 31.90K |
| 2026-07-07 | $97.76 | -0.11% | $98.11 | $100.30 | $97.59 | 49.10K |
| 2026-07-06 | $97.87 | -1.25% | $98.41 | $99.34 | $97.36 | 54.20K |
| 2026-07-02 | $99.11 | 0.00% | $100.04 | $100.98 | $98.48 | 49.40K |
| 2026-07-01 | $99.11 | +2.18% | $96.39 | $100.73 | $96.39 | 56.80K |
| 2026-06-30 | $97.00 | -2.53% | $101.31 | $101.31 | $97.00 | 97.10K |
| 2026-06-29 | $99.52 | -1.48% | $100.00 | $101.00 | $98.77 | 51.40K |
| 2026-06-26 | $101.01 | +1.20% | $99.94 | $101.21 | $99.52 | 29.60K |
| 2026-06-25 | $99.81 | -0.21% | $100.50 | $101.00 | $99.49 | 86.30K |
| 2026-06-24 | $100.02 | -0.38% | $99.61 | $101.70 | $98.75 | 83.50K |
| 2026-06-23 | $100.40 | -0.10% | $100.50 | $101.36 | $99.62 | 39.80K |
| 2026-06-22 | $100.50 | -0.29% | $100.01 | $102.50 | $99.58 | 38.30K |
| 2026-06-18 | $100.79 | +0.49% | $101.59 | $102.30 | $98.39 | 62.50K |
| 2026-06-17 | $100.30 | -0.16% | $101.00 | $103.00 | $99.76 | 31.00K |
| 2026-06-16 | $100.46 | -1.69% | $101.81 | $102.75 | $100.26 | 38.20K |
| 2026-06-15 | $102.19 | -1.74% | $103.00 | $105.00 | $101.50 | 50.50K |
| 2026-06-12 | $104.00 | -1.29% | $104.50 | $106.00 | $103.43 | 43.40K |
| 2026-06-11 | $105.36 | +0.34% | $104.31 | $107.15 | $103.30 | 61.50K |
| 2026-06-10 | $105.00 | +1.22% | $103.28 | $106.62 | $103.28 | 31.20K |
| 2026-06-09 | $103.73 | -0.74% | $104.00 | $105.00 | $103.04 | 25.60K |
| 2026-06-08 | $104.50 | -0.96% | $105.39 | $107.88 | $104.01 | 64.30K |
| 2026-06-05 | $105.51 | -0.46% | $105.11 | $107.80 | $105.00 | 33.70K |
| 2026-06-04 | $106.00 | +0.01% | $106.01 | $107.10 | $105.34 | 90.70K |
| 2026-06-03 | $105.99 | -2.93% | $108.22 | $108.22 | $105.00 | 430.10K |
| 2026-06-02 | $109.19 | +2.07% | $107.00 | $109.19 | $107.00 | 35.00K |
| 2026-06-01 | $106.98 | +2.93% | $104.18 | $108.42 | $104.18 | 33.60K |
| 2026-05-29 | $103.93 | -1.49% | $104.50 | $105.19 | $103.38 | 31.60K |
| 2026-05-28 | $105.50 | +0.75% | $104.05 | $106.00 | $103.74 | 27.50K |
| 2026-05-27 | $104.71 | +0.10% | $104.10 | $105.61 | $103.50 | 27.60K |