Natural Resource Partners LP Limited Partnership (NRP)

107.07
+3.14 (3.02%)
NYSE· Last Trade: Jun 1st, 11:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Natural Resource Partners LP Limited Partnership (NRP)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.01105.19103.38103.9331,577103.93
5/28/2026104.05106.00103.75105.5027,502105.50
5/27/2026104.10105.61103.50104.7127,627104.71
5/26/2026102.00105.95102.00104.6153,075104.61
5/22/2026102.75104.00100.10101.8361,396101.83
5/21/2026102.06104.30101.47102.7458,007102.74
5/20/2026101.91103.88101.40102.5041,203102.50
5/19/2026106.35106.50102.26102.5030,657102.50
5/18/2026106.34109.00106.20106.3827,454105.63
5/15/2026107.20107.49106.50106.9022,787106.15
5/14/2026106.51108.25106.50107.2019,687106.44
5/13/2026107.37108.75105.59107.1327,557106.38
5/12/2026109.66112.97107.51108.0134,358107.25
5/11/2026110.93113.25109.91110.1226,064109.34
5/08/2026112.72116.26111.02111.4917,842110.70
5/07/2026111.16114.99107.00113.26114,519112.46
5/06/2026111.90117.00105.45115.22121,340114.41
5/05/2026117.87119.80117.41117.8822,428117.05
5/04/2026119.42119.73117.82118.5819,789117.74
5/01/2026117.08119.69117.08118.7815,040117.94
4/30/2026116.75118.39116.75118.1618,458117.33
4/29/2026116.75118.72116.75117.0011,733116.17
4/28/2026115.94117.70115.94117.1321,486116.30
4/27/2026114.49117.48114.49116.9717,944116.14
4/24/2026114.16117.32114.16115.1516,577114.34
4/23/2026115.00116.52114.94115.008,869114.19
4/22/2026114.85117.19114.70116.007,323115.18
4/21/2026115.55117.65114.49115.7212,564114.90
4/20/2026114.25116.66114.25115.3532,963114.54
4/17/2026115.00117.69114.16114.1633,001113.36
4/16/2026115.01117.80115.00116.3417,573115.52
4/15/2026114.88117.50114.88116.748,824115.92
4/14/2026119.21119.77115.35115.8244,884115.00
4/13/2026120.50121.00118.03118.3344,270117.50
4/10/2026120.00122.78119.50119.506,301118.66
4/09/2026119.95120.63119.24119.4933,062118.65
4/08/2026121.63122.51119.55120.7617,415119.91
4/07/2026122.46124.59121.22122.007,957121.14
4/06/2026121.22124.29120.19122.0017,194121.14
4/02/2026122.14123.00121.00122.499,694121.63
4/01/2026119.56121.00118.02119.8120,389118.97
3/31/2026120.68122.00120.00121.0015,654120.15
3/30/2026125.54126.00118.00122.5546,498121.69
3/27/2026125.64128.00124.00124.508,972123.62
3/26/2026123.10127.99123.10125.069,487124.18
3/25/2026126.99127.20124.87125.0012,484124.12
3/24/2026122.00127.98121.50125.4041,502124.52
3/23/2026122.59124.93120.86121.5233,320120.66
3/20/2026122.50125.10121.00122.6949,050121.83
3/19/2026118.59124.72118.59122.8038,125121.93
3/18/2026118.00119.41117.35117.9128,307117.08
3/17/2026116.61119.95116.61118.2742,870117.44
3/16/2026118.22119.95116.63116.7752,535115.95
3/13/2026120.24120.24117.62118.0821,337117.25
3/12/2026119.55122.50119.03119.4126,575118.57
3/11/2026119.64120.56118.47119.3322,467118.49
3/10/2026120.65122.00118.00118.0027,847117.17
3/09/2026121.03122.00119.00120.4647,796119.49
3/06/2026119.65123.11117.66117.7074,645116.75
3/05/2026120.54122.59119.64119.6558,448118.69
3/04/2026122.27122.82119.11119.5043,987118.54
3/03/2026119.84122.56119.75121.2549,299120.28
3/02/2026120.25122.24119.00119.2438,832118.28