Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
120.75
+3.05 (2.59%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Natural Resource Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 121.03 | 122.00 | 119.00 | 120.75 | - | 2.59% | 46,838 |
| Mar 6, 2026 | 119.65 | 123.11 | 117.66 | 117.70 | 117.70 | -1.63% | 74,641 |
| Mar 5, 2026 | 120.55 | 122.59 | 119.64 | 119.65 | 119.65 | 0.13% | 58,436 |
| Mar 4, 2026 | 122.27 | 122.82 | 119.11 | 119.50 | 119.50 | -1.44% | 43,974 |
| Mar 3, 2026 | 119.84 | 122.57 | 119.76 | 121.25 | 121.25 | 1.69% | 48,499 |
| Mar 2, 2026 | 120.25 | 122.24 | 119.00 | 119.24 | 119.24 | -1.50% | 38,832 |
| Feb 27, 2026 | 123.50 | 125.75 | 111.82 | 121.05 | 121.05 | -1.98% | 184,633 |
| Feb 26, 2026 | 124.55 | 127.21 | 123.50 | 123.50 | 123.50 | 0.08% | 39,550 |
| Feb 25, 2026 | 125.47 | 125.49 | 122.06 | 123.40 | 123.40 | -0.13% | 51,120 |
| Feb 24, 2026 | 125.20 | 127.41 | 122.96 | 123.56 | 123.56 | -1.08% | 23,596 |
| Feb 23, 2026 | 123.21 | 126.86 | 122.94 | 124.91 | 124.91 | 1.33% | 100,356 |
| Feb 20, 2026 | 126.50 | 126.50 | 123.00 | 123.27 | 123.27 | 0.05% | 23,567 |
| Feb 19, 2026 | 123.16 | 127.59 | 123.16 | 123.21 | 123.21 | -0.02% | 16,720 |
| Feb 18, 2026 | 124.89 | 125.88 | 123.00 | 123.23 | 123.23 | -0.77% | 21,387 |
| Feb 17, 2026 | 125.47 | 125.92 | 122.59 | 124.18 | 124.18 | -0.98% | 24,771 |
| Feb 13, 2026 | 124.79 | 128.60 | 124.53 | 125.41 | 124.66 | 1.53% | 57,060 |
| Feb 12, 2026 | 125.84 | 126.51 | 122.54 | 123.52 | 122.78 | -0.23% | 27,324 |
| Feb 11, 2026 | 125.49 | 127.61 | 123.80 | 123.80 | 123.06 | 0.36% | 46,935 |
| Feb 10, 2026 | 124.50 | 126.00 | 121.50 | 123.36 | 122.62 | 0.26% | 48,398 |
| Feb 9, 2026 | 119.67 | 123.58 | 119.67 | 123.04 | 122.30 | 2.20% | 28,636 |
| Feb 6, 2026 | 118.46 | 120.90 | 118.46 | 120.39 | 119.67 | 1.36% | 32,721 |
| Feb 5, 2026 | 117.85 | 120.74 | 117.30 | 118.78 | 118.07 | 0.52% | 61,280 |
| Feb 4, 2026 | 120.31 | 120.71 | 115.89 | 118.16 | 117.45 | -0.09% | 39,287 |
| Feb 3, 2026 | 114.90 | 120.12 | 114.90 | 118.27 | 117.56 | 3.29% | 48,861 |
| Feb 2, 2026 | 112.81 | 115.91 | 112.81 | 114.50 | 113.82 | 0.88% | 32,275 |
| Jan 30, 2026 | 113.83 | 115.33 | 113.49 | 113.50 | 112.82 | -1.28% | 16,134 |
| Jan 29, 2026 | 114.30 | 116.85 | 114.25 | 114.97 | 114.28 | 0.63% | 30,714 |
| Jan 28, 2026 | 114.00 | 116.00 | 113.97 | 114.25 | 113.57 | 0.25% | 17,330 |
| Jan 27, 2026 | 113.50 | 115.00 | 113.05 | 113.97 | 113.29 | -0.11% | 62,540 |
| Jan 26, 2026 | 116.69 | 116.69 | 113.33 | 114.09 | 113.41 | -1.54% | 74,165 |
| Jan 23, 2026 | 118.53 | 121.48 | 114.90 | 115.88 | 115.19 | -2.21% | 114,583 |
| Jan 22, 2026 | 119.37 | 123.40 | 118.40 | 118.50 | 117.79 | -0.86% | 114,704 |
| Jan 21, 2026 | 120.04 | 121.25 | 115.21 | 119.53 | 118.82 | 0.43% | 14,648 |
| Jan 20, 2026 | 118.04 | 122.68 | 118.04 | 119.02 | 118.31 | 0.02% | 150,572 |
| Jan 16, 2026 | 117.51 | 121.04 | 117.50 | 119.00 | 118.29 | 1.39% | 72,273 |
| Jan 15, 2026 | 117.00 | 119.00 | 115.00 | 117.37 | 116.67 | 1.00% | 26,551 |
| Jan 14, 2026 | 114.50 | 117.57 | 114.26 | 116.21 | 115.52 | 1.76% | 60,115 |
| Jan 13, 2026 | 111.51 | 114.80 | 111.51 | 114.20 | 113.52 | 2.59% | 36,646 |
| Jan 12, 2026 | 109.37 | 111.98 | 108.89 | 111.32 | 110.65 | 1.78% | 43,341 |
| Jan 9, 2026 | 105.95 | 110.00 | 105.19 | 109.37 | 108.72 | 4.28% | 49,467 |
| Jan 8, 2026 | 105.12 | 105.38 | 103.56 | 104.88 | 104.25 | 0.60% | 21,649 |
| Jan 7, 2026 | 105.95 | 105.95 | 103.70 | 104.25 | 103.63 | -0.75% | 27,785 |
| Jan 6, 2026 | 105.25 | 106.99 | 103.69 | 105.04 | 104.41 | -0.68% | 46,984 |
| Jan 5, 2026 | 105.00 | 106.37 | 105.00 | 105.76 | 105.13 | 1.68% | 26,535 |
| Jan 2, 2026 | 105.00 | 106.00 | 103.73 | 104.01 | 103.39 | -0.37% | 34,767 |
| Dec 31, 2025 | 103.00 | 106.07 | 102.20 | 104.40 | 103.78 | 1.19% | 34,941 |
| Dec 30, 2025 | 101.81 | 104.00 | 101.81 | 103.17 | 102.55 | 1.34% | 31,604 |
| Dec 29, 2025 | 102.13 | 103.50 | 101.77 | 101.81 | 101.20 | -1.11% | 15,814 |
| Dec 26, 2025 | 103.00 | 103.51 | 102.50 | 102.95 | 102.33 | -0.42% | 7,960 |
| Dec 24, 2025 | 104.18 | 104.44 | 103.00 | 103.38 | 102.76 | -0.62% | 4,106 |
| Dec 23, 2025 | 104.00 | 104.86 | 103.72 | 104.03 | 103.41 | 0.17% | 6,601 |
| Dec 22, 2025 | 102.80 | 104.76 | 102.79 | 103.85 | 103.23 | 1.05% | 48,482 |
| Dec 19, 2025 | 103.26 | 104.05 | 102.77 | 102.77 | 102.16 | 0.75% | 18,349 |
| Dec 18, 2025 | 102.15 | 102.75 | 101.51 | 102.00 | 101.39 | - | 13,672 |
| Dec 17, 2025 | 102.90 | 103.96 | 102.00 | 102.00 | 101.39 | -0.15% | 19,774 |
| Dec 16, 2025 | 103.50 | 103.91 | 101.87 | 102.15 | 101.54 | -0.70% | 19,771 |
| Dec 15, 2025 | 104.49 | 104.50 | 102.50 | 102.87 | 102.25 | -1.44% | 13,336 |
| Dec 12, 2025 | 105.03 | 105.03 | 103.44 | 104.37 | 103.75 | 0.36% | 4,578 |
| Dec 11, 2025 | 104.00 | 105.20 | 103.83 | 104.00 | 103.38 | 0.45% | 24,704 |
| Dec 10, 2025 | 105.72 | 105.72 | 103.51 | 103.53 | 102.91 | -0.31% | 15,227 |
| Dec 9, 2025 | 104.49 | 106.01 | 103.85 | 103.85 | 103.23 | -0.34% | 11,433 |
| Dec 8, 2025 | 104.40 | 105.00 | 103.25 | 104.20 | 103.58 | -0.47% | 13,540 |
| Dec 5, 2025 | 104.12 | 105.66 | 103.80 | 104.69 | 104.06 | -0.20% | 21,606 |
| Dec 4, 2025 | 104.63 | 106.23 | 104.47 | 104.90 | 104.27 | -1.01% | 11,331 |
| Dec 3, 2025 | 105.27 | 106.00 | 104.91 | 105.97 | 105.34 | 0.90% | 15,118 |
| Dec 2, 2025 | 104.21 | 105.25 | 104.21 | 105.02 | 104.39 | 0.45% | 6,601 |
| Dec 1, 2025 | 105.09 | 105.42 | 102.59 | 104.55 | 103.92 | -0.59% | 33,868 |
| Nov 28, 2025 | 105.26 | 106.00 | 105.00 | 105.18 | 104.55 | -0.08% | 1,901 |
| Nov 26, 2025 | 103.90 | 105.80 | 102.83 | 105.26 | 104.63 | 1.21% | 19,452 |
| Nov 25, 2025 | 104.73 | 104.73 | 103.60 | 104.00 | 103.38 | -0.10% | 10,084 |
| Nov 24, 2025 | 101.20 | 104.99 | 101.20 | 104.10 | 103.48 | 1.91% | 26,278 |
| Nov 21, 2025 | 101.25 | 102.81 | 101.00 | 102.15 | 101.54 | 0.27% | 11,430 |
| Nov 20, 2025 | 103.24 | 103.62 | 101.78 | 101.87 | 101.26 | -0.38% | 10,464 |
| Nov 19, 2025 | 102.02 | 104.00 | 101.70 | 102.26 | 101.65 | -0.62% | 20,637 |
| Nov 18, 2025 | 102.11 | 103.67 | 102.00 | 102.90 | 102.28 | -0.74% | 28,579 |
| Nov 17, 2025 | 102.81 | 104.62 | 102.81 | 103.67 | 102.30 | -0.02% | 30,053 |
| Nov 14, 2025 | 103.70 | 105.27 | 103.01 | 103.69 | 102.32 | 0.13% | 35,092 |
| Nov 13, 2025 | 105.50 | 106.17 | 103.25 | 103.56 | 102.20 | -1.47% | 24,211 |
| Nov 12, 2025 | 105.00 | 107.40 | 104.75 | 105.10 | 103.72 | 0.06% | 38,269 |
| Nov 11, 2025 | 104.75 | 105.54 | 104.50 | 105.04 | 103.66 | -0.20% | 101,379 |
| Nov 10, 2025 | 106.23 | 107.12 | 104.59 | 105.25 | 103.86 | -0.24% | 69,666 |
| Nov 7, 2025 | 103.01 | 106.11 | 102.50 | 105.50 | 104.11 | 1.28% | 33,128 |
| Nov 6, 2025 | 105.61 | 107.00 | 103.75 | 104.17 | 102.80 | -0.70% | 22,831 |
| Nov 5, 2025 | 103.00 | 105.95 | 102.67 | 104.90 | 103.52 | 1.57% | 42,961 |
| Nov 4, 2025 | 102.06 | 105.25 | 102.06 | 103.28 | 101.92 | -1.52% | 36,999 |
| Nov 3, 2025 | 102.62 | 105.75 | 102.56 | 104.87 | 103.49 | 1.23% | 27,150 |
| Oct 31, 2025 | 103.01 | 103.60 | 102.01 | 103.60 | 102.24 | 0.35% | 25,970 |
| Oct 30, 2025 | 102.17 | 104.01 | 102.00 | 103.24 | 101.88 | 2.57% | 25,689 |
| Oct 29, 2025 | 103.85 | 103.85 | 100.65 | 100.65 | 99.32 | -1.73% | 13,769 |
| Oct 28, 2025 | 102.96 | 103.71 | 101.05 | 102.42 | 101.07 | -0.98% | 21,468 |
| Oct 27, 2025 | 103.01 | 103.53 | 102.30 | 103.43 | 102.07 | -0.23% | 18,602 |
| Oct 24, 2025 | 102.79 | 104.50 | 102.06 | 103.67 | 102.30 | 1.79% | 14,560 |
| Oct 23, 2025 | 105.80 | 105.99 | 101.85 | 101.85 | 100.51 | -3.51% | 27,227 |
| Oct 22, 2025 | 103.45 | 105.56 | 103.45 | 105.56 | 104.17 | 1.26% | 16,073 |
| Oct 21, 2025 | 105.40 | 108.00 | 103.10 | 104.25 | 102.88 | -1.18% | 25,076 |
| Oct 20, 2025 | 103.05 | 106.25 | 103.01 | 105.50 | 104.11 | 1.60% | 24,533 |
| Oct 17, 2025 | 104.00 | 104.70 | 102.59 | 103.84 | 102.47 | -0.93% | 25,264 |
| Oct 16, 2025 | 106.20 | 106.20 | 104.00 | 104.82 | 103.44 | -1.07% | 14,296 |
| Oct 15, 2025 | 107.00 | 107.70 | 105.34 | 105.95 | 104.55 | -1.05% | 11,171 |
| Oct 14, 2025 | 106.00 | 108.10 | 106.00 | 107.07 | 105.66 | 0.90% | 47,525 |