Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
101.01
+1.20 (1.20%)
At close: Jun 26, 2026, 4:00 PM EDT
101.21
+0.20 (0.20%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Natural Resource Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 106.51 | 108.25 | 106.50 | 107.20 | 106.44 | 0.07% | 19,685 |
| May 13, 2026 | 107.37 | 108.76 | 105.59 | 107.13 | 106.37 | -0.81% | 27,567 |
| May 12, 2026 | 109.66 | 112.98 | 107.51 | 108.01 | 107.25 | -1.92% | 34,358 |
| May 11, 2026 | 110.93 | 113.25 | 109.91 | 110.12 | 109.34 | -1.23% | 26,063 |
| May 8, 2026 | 112.72 | 116.26 | 111.02 | 111.49 | 110.70 | -1.56% | 17,842 |
| May 7, 2026 | 111.16 | 114.99 | 107.00 | 113.26 | 112.46 | -1.70% | 114,519 |
| May 6, 2026 | 111.90 | 117.00 | 105.46 | 115.22 | 114.41 | -2.26% | 121,340 |
| May 5, 2026 | 117.87 | 119.80 | 117.41 | 117.88 | 117.05 | -0.59% | 22,427 |
| May 4, 2026 | 119.42 | 119.73 | 117.82 | 118.58 | 117.74 | -0.17% | 19,787 |
| May 1, 2026 | 117.08 | 119.69 | 117.08 | 118.78 | 117.94 | 0.52% | 15,038 |
| Apr 30, 2026 | 116.75 | 118.39 | 116.75 | 118.16 | 117.33 | 0.99% | 18,456 |
| Apr 29, 2026 | 116.75 | 118.72 | 116.75 | 117.00 | 116.18 | -0.11% | 11,733 |
| Apr 28, 2026 | 115.94 | 117.70 | 115.94 | 117.13 | 116.30 | 0.14% | 21,485 |
| Apr 27, 2026 | 114.49 | 117.48 | 114.49 | 116.97 | 116.15 | 1.58% | 17,943 |
| Apr 24, 2026 | 114.16 | 117.32 | 114.16 | 115.15 | 114.34 | 0.13% | 16,576 |
| Apr 23, 2026 | 115.00 | 116.52 | 114.95 | 115.00 | 114.19 | -0.86% | 8,883 |
| Apr 22, 2026 | 114.85 | 117.19 | 114.70 | 116.00 | 115.18 | 0.24% | 7,323 |
| Apr 21, 2026 | 115.55 | 117.65 | 114.49 | 115.72 | 114.90 | 0.32% | 12,565 |
| Apr 20, 2026 | 114.25 | 116.66 | 114.25 | 115.35 | 114.54 | 1.04% | 32,962 |
| Apr 17, 2026 | 115.00 | 117.69 | 114.16 | 114.16 | 113.36 | -1.87% | 33,000 |
| Apr 16, 2026 | 115.01 | 117.80 | 115.00 | 116.34 | 115.52 | -0.34% | 17,572 |
| Apr 15, 2026 | 114.88 | 117.50 | 114.88 | 116.74 | 115.92 | 0.79% | 8,823 |
| Apr 14, 2026 | 119.21 | 119.77 | 115.35 | 115.82 | 115.00 | -2.12% | 44,883 |
| Apr 13, 2026 | 120.50 | 121.00 | 118.03 | 118.33 | 117.50 | -0.98% | 44,268 |
| Apr 10, 2026 | 120.00 | 122.78 | 119.50 | 119.50 | 118.66 | 0.01% | 6,301 |
| Apr 9, 2026 | 119.95 | 120.63 | 119.24 | 119.49 | 118.65 | -1.05% | 33,061 |
| Apr 8, 2026 | 121.63 | 122.51 | 119.55 | 120.76 | 119.91 | -1.02% | 17,414 |
| Apr 7, 2026 | 122.46 | 124.59 | 121.22 | 122.00 | 121.14 | - | 7,987 |
| Apr 6, 2026 | 121.22 | 124.29 | 120.19 | 122.00 | 121.14 | -0.40% | 17,194 |
| Apr 2, 2026 | 122.15 | 123.00 | 121.00 | 122.49 | 121.63 | 2.24% | 9,693 |
| Apr 1, 2026 | 119.56 | 121.00 | 118.02 | 119.81 | 118.97 | -0.98% | 20,388 |
| Mar 31, 2026 | 120.68 | 122.00 | 120.00 | 121.00 | 120.15 | -1.26% | 15,654 |
| Mar 30, 2026 | 125.54 | 126.00 | 118.00 | 122.55 | 121.69 | -1.57% | 46,525 |
| Mar 27, 2026 | 125.65 | 128.00 | 124.00 | 124.50 | 123.62 | -0.45% | 8,971 |
| Mar 26, 2026 | 123.10 | 127.99 | 123.10 | 125.06 | 124.18 | 0.05% | 9,487 |
| Mar 25, 2026 | 126.99 | 127.20 | 124.87 | 125.00 | 124.12 | -0.32% | 12,484 |
| Mar 24, 2026 | 122.00 | 127.98 | 121.51 | 125.40 | 124.52 | 3.19% | 41,502 |
| Mar 23, 2026 | 122.59 | 124.93 | 120.86 | 121.52 | 120.66 | -0.95% | 33,320 |
| Mar 20, 2026 | 122.50 | 125.10 | 121.00 | 122.69 | 121.83 | -0.09% | 49,050 |
| Mar 19, 2026 | 118.59 | 124.72 | 118.59 | 122.80 | 121.93 | 4.15% | 38,124 |
| Mar 18, 2026 | 118.00 | 119.41 | 117.35 | 117.91 | 117.08 | -0.30% | 28,306 |
| Mar 17, 2026 | 116.61 | 119.95 | 116.61 | 118.27 | 117.44 | 1.28% | 42,869 |
| Mar 16, 2026 | 118.22 | 119.95 | 116.63 | 116.77 | 115.95 | -1.11% | 52,534 |
| Mar 13, 2026 | 120.24 | 120.24 | 117.62 | 118.08 | 117.25 | -1.11% | 21,336 |
| Mar 12, 2026 | 119.55 | 122.50 | 119.03 | 119.41 | 118.57 | 0.07% | 26,574 |
| Mar 11, 2026 | 119.64 | 120.56 | 118.47 | 119.33 | 118.49 | 1.13% | 22,466 |
| Mar 10, 2026 | 120.65 | 122.00 | 118.00 | 118.00 | 117.17 | -1.94% | 27,847 |
| Mar 9, 2026 | 121.03 | 122.00 | 119.00 | 120.46 | 119.49 | 2.34% | 47,796 |
| Mar 6, 2026 | 119.65 | 123.11 | 117.66 | 117.70 | 116.75 | -1.63% | 74,644 |
| Mar 5, 2026 | 120.55 | 122.59 | 119.64 | 119.65 | 118.69 | 0.13% | 58,447 |
| Mar 4, 2026 | 122.27 | 122.82 | 119.11 | 119.50 | 118.54 | -1.44% | 43,987 |
| Mar 3, 2026 | 119.84 | 122.57 | 119.76 | 121.25 | 120.28 | 1.69% | 49,299 |
| Mar 2, 2026 | 120.25 | 122.24 | 119.00 | 119.24 | 118.28 | -1.50% | 38,832 |
| Feb 27, 2026 | 123.50 | 125.75 | 111.82 | 121.05 | 120.08 | -1.98% | 184,657 |
| Feb 26, 2026 | 124.55 | 127.21 | 123.50 | 123.50 | 122.51 | 0.08% | 39,550 |
| Feb 25, 2026 | 125.47 | 125.49 | 122.06 | 123.40 | 122.41 | -0.13% | 51,120 |
| Feb 24, 2026 | 125.20 | 127.41 | 122.96 | 123.56 | 122.57 | -1.08% | 23,602 |
| Feb 23, 2026 | 123.21 | 126.86 | 122.94 | 124.91 | 123.91 | 1.33% | 100,361 |
| Feb 20, 2026 | 126.50 | 126.50 | 123.00 | 123.27 | 122.28 | 0.05% | 23,570 |
| Feb 19, 2026 | 123.16 | 127.59 | 123.16 | 123.21 | 122.22 | -0.02% | 16,729 |
| Feb 18, 2026 | 124.89 | 125.88 | 123.00 | 123.23 | 122.24 | -0.77% | 21,870 |
| Feb 17, 2026 | 125.47 | 125.92 | 122.59 | 124.18 | 123.18 | -0.39% | 24,771 |
| Feb 13, 2026 | 124.79 | 128.60 | 124.53 | 125.41 | 123.66 | 1.53% | 57,060 |
| Feb 12, 2026 | 125.84 | 126.51 | 122.54 | 123.52 | 121.79 | -0.23% | 27,324 |
| Feb 11, 2026 | 125.49 | 127.61 | 123.80 | 123.80 | 122.07 | 0.36% | 46,935 |
| Feb 10, 2026 | 124.50 | 126.00 | 121.50 | 123.36 | 121.64 | 0.26% | 48,398 |
| Feb 9, 2026 | 119.67 | 123.58 | 119.67 | 123.04 | 121.32 | 2.20% | 28,636 |
| Feb 6, 2026 | 118.46 | 120.90 | 118.46 | 120.39 | 118.71 | 1.36% | 32,721 |
| Feb 5, 2026 | 117.85 | 120.74 | 117.30 | 118.78 | 117.12 | 0.52% | 61,280 |
| Feb 4, 2026 | 120.31 | 120.71 | 115.89 | 118.16 | 116.51 | -0.09% | 39,287 |
| Feb 3, 2026 | 114.90 | 120.12 | 114.90 | 118.27 | 116.62 | 3.29% | 48,861 |