Skip to main content
Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
117.13
+0.16 (0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
117.13
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Natural Resource Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026116.60116.60116.60116.60--0.32%21,174
Apr 27, 2026114.49117.48114.49116.97116.971.58%17,943
Apr 24, 2026114.16117.32114.16115.15115.150.13%16,575
Apr 23, 2026115.00116.52114.95115.00115.00-0.86%8,868
Apr 22, 2026114.85117.19114.70116.00116.000.24%7,323
Apr 21, 2026115.55117.65114.49115.72115.720.32%12,563
Apr 20, 2026114.25116.66114.25115.35115.351.04%32,962
Apr 17, 2026115.00117.69114.16114.16114.16-1.87%32,996
Apr 16, 2026115.01117.80115.00116.34116.34-0.34%17,572
Apr 15, 2026114.88117.50114.88116.74116.740.79%8,823
Apr 14, 2026119.21119.77115.35115.82115.82-2.12%44,882
Apr 13, 2026120.50121.00118.03118.33118.33-0.98%44,268
Apr 10, 2026120.00122.78119.50119.50119.500.01%6,301
Apr 9, 2026119.95120.63119.24119.49119.49-1.05%33,061
Apr 8, 2026121.63122.51119.55120.76120.76-1.02%17,323
Apr 7, 2026122.46124.59121.22122.00122.00-7,955
Apr 6, 2026121.22124.29120.19122.00122.00-0.40%17,194
Apr 2, 2026122.15123.00121.00122.49122.492.24%9,693
Apr 1, 2026119.56121.00118.02119.81119.81-0.98%20,366
Mar 31, 2026120.68122.00120.00121.00121.00-1.26%15,654
Mar 30, 2026125.54126.00118.00122.55122.55-1.57%46,417
Mar 27, 2026125.65128.00124.00124.50124.50-0.45%8,961
Mar 26, 2026123.10127.99123.10125.06125.060.05%9,487
Mar 25, 2026126.99127.20124.87125.00125.00-0.32%12,484
Mar 24, 2026122.00127.98121.51125.40125.403.19%41,483
Mar 23, 2026122.59124.93120.86121.52121.52-0.95%33,320
Mar 20, 2026122.50125.10121.00122.69122.69-0.09%48,649
Mar 19, 2026118.59124.72118.59122.80122.804.15%38,123
Mar 18, 2026118.00119.41117.35117.91117.91-0.30%28,306
Mar 17, 2026116.61119.95116.61118.27118.271.28%42,859
Mar 16, 2026118.22119.95116.63116.77116.77-1.11%52,534
Mar 13, 2026120.24120.24117.62118.08118.08-1.11%21,332
Mar 12, 2026119.55122.50119.03119.41119.410.07%26,573
Mar 11, 2026119.64120.56118.47119.33119.331.13%22,466
Mar 10, 2026120.65122.00118.00118.00118.00-2.04%27,840
Mar 9, 2026121.03122.00119.00120.46120.342.34%47,795
Mar 6, 2026119.65123.11117.66117.70117.58-1.63%74,644
Mar 5, 2026120.55122.59119.64119.65119.530.13%58,447
Mar 4, 2026122.27122.82119.11119.50119.38-1.44%43,987
Mar 3, 2026119.84122.57119.76121.25121.131.69%49,299
Mar 2, 2026120.25122.24119.00119.24119.12-1.50%38,832
Feb 27, 2026123.50125.75111.82121.05120.93-1.98%184,657
Feb 26, 2026124.55127.21123.50123.50123.380.08%39,550
Feb 25, 2026125.47125.49122.06123.40123.28-0.13%51,120
Feb 24, 2026125.20127.41122.96123.56123.44-1.08%23,602
Feb 23, 2026123.21126.86122.94124.91124.791.33%100,361
Feb 20, 2026126.50126.50123.00123.27123.150.05%23,570
Feb 19, 2026123.16127.59123.16123.21123.09-0.02%16,729
Feb 18, 2026124.89125.88123.00123.23123.11-0.77%21,870
Feb 17, 2026125.47125.92122.59124.18124.06-0.98%24,771
Feb 13, 2026124.79128.60124.53125.41124.541.53%57,060
Feb 12, 2026125.84126.51122.54123.52122.66-0.23%27,324
Feb 11, 2026125.49127.61123.80123.80122.940.36%46,935
Feb 10, 2026124.50126.00121.50123.36122.500.26%48,398
Feb 9, 2026119.67123.58119.67123.04122.182.20%28,636
Feb 6, 2026118.46120.90118.46120.39119.551.36%32,721
Feb 5, 2026117.85120.74117.30118.78117.950.52%61,280
Feb 4, 2026120.31120.71115.89118.16117.34-0.09%39,287
Feb 3, 2026114.90120.12114.90118.27117.453.29%48,861
Feb 2, 2026112.81115.91112.81114.50113.700.88%32,275
Jan 30, 2026113.83115.33113.49113.50112.71-1.28%16,134
Jan 29, 2026114.30116.85114.25114.97114.170.63%30,714
Jan 28, 2026114.00116.00113.97114.25113.450.25%17,330
Jan 27, 2026113.50115.00113.05113.97113.18-0.11%62,540
Jan 26, 2026116.69116.69113.33114.09113.29-1.54%74,165
Jan 23, 2026118.53121.48114.90115.88115.07-2.21%114,583
Jan 22, 2026119.37123.40118.40118.50117.67-0.86%114,704
Jan 21, 2026120.04121.25115.21119.53118.700.43%14,648
Jan 20, 2026118.04122.68118.04119.02118.190.02%150,572
Jan 16, 2026117.51121.04117.50119.00118.171.39%72,273
Jan 15, 2026117.00119.00115.00117.37116.551.00%26,551
Jan 14, 2026114.50117.57114.26116.21115.401.76%60,115
Jan 13, 2026111.51114.80111.51114.20113.402.59%36,646
Jan 12, 2026109.37111.98108.89111.32110.541.78%43,341
Jan 9, 2026105.95110.00105.19109.37108.614.28%49,467
Jan 8, 2026105.12105.38103.56104.88104.150.60%21,649
Jan 7, 2026105.95105.95103.70104.25103.52-0.75%27,785
Jan 6, 2026105.25106.99103.69105.04104.31-0.68%46,984
Jan 5, 2026105.00106.37105.00105.76105.021.68%26,535
Jan 2, 2026105.00106.00103.73104.01103.28-0.37%34,767
Dec 31, 2025103.00106.07102.20104.40103.671.19%34,941
Dec 30, 2025101.81104.00101.81103.17102.451.34%31,604
Dec 29, 2025102.13103.50101.77101.81101.10-1.11%15,814
Dec 26, 2025103.00103.51102.50102.95102.23-0.42%7,960
Dec 24, 2025104.18104.44103.00103.38102.66-0.62%4,106
Dec 23, 2025104.00104.86103.72104.03103.300.17%6,601
Dec 22, 2025102.80104.76102.79103.85103.131.05%48,482
Dec 19, 2025103.26104.05102.77102.77102.050.75%18,349
Dec 18, 2025102.15102.75101.51102.00101.29-13,672
Dec 17, 2025102.90103.96102.00102.00101.29-0.15%19,774
Dec 16, 2025103.50103.91101.87102.15101.44-0.70%19,771
Dec 15, 2025104.49104.50102.50102.87102.15-1.44%13,336
Dec 12, 2025105.03105.03103.44104.37103.640.36%4,578
Dec 11, 2025104.00105.20103.83104.00103.280.45%24,704
Dec 10, 2025105.72105.72103.51103.53102.81-0.31%15,227
Dec 9, 2025104.49106.01103.85103.85103.13-0.34%11,433
Dec 8, 2025104.40105.00103.25104.20103.47-0.47%13,540
Dec 5, 2025104.12105.66103.80104.69103.96-0.20%21,606
Dec 4, 2025104.63106.23104.47104.90104.17-1.01%11,331
Dec 3, 2025105.27106.00104.91105.97105.230.90%15,118