Natural Resource Partners L.P. - NRP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	111.51	114.2	114.2	114.8	111.51	36,646
January 12, 2026	109.37	111.32	111.32	111.98	108.89	43,341
January 09, 2026	105.95	109.37	109.37	110	105.19	49,500
January 08, 2026	105.12	104.88	104.88	105.38	103.56	20,188
January 07, 2026	105.95	104.25	104.25	105.95	103.7	27,800
January 06, 2026	105.25	105.04	105.04	106.99	103.69	47,000
January 05, 2026	105	105.76	105.76	106.37	105	26,535
January 02, 2026	105	104.01	104.01	106	103.73	33,746
December 31, 2025	103	104.4	104.4	106.07	102.2	34,941
December 30, 2025	101.81	103.17	103.17	104	101.81	31,604
December 29, 2025	102.13	101.81	101.81	103.5	101.77	15,814
December 26, 2025	103	102.95	102.95	103.51	102.5	7,948
December 24, 2025	104.18	103.38	103.38	104.44	103	4,106
December 23, 2025	104	104.03	104.03	104.86	103.72	5,950
December 22, 2025	102.8	103.85	103.85	104.76	102.79	48,500
December 19, 2025	103.26	102.77	102.77	104.05	102.77	18,349
December 18, 2025	102.15	102	102	102.75	101.51	13,700
December 17, 2025	102.9	102	102	103.96	102	19,800
December 16, 2025	103.5	102.15	102.15	103.91	101.87	19,800
December 15, 2025	104.49	102.87	102.87	104.5	102.5	13,336
December 12, 2025	105.03	104.37	104.37	105.03	103.44	4,578
December 11, 2025	104	104	104	105.2	103.83	24,704
December 10, 2025	105.72	103.53	103.53	105.72	103.51	15,227
December 09, 2025	104.49	103.85	103.85	106.01	103.85	11,433
December 08, 2025	104.4	104.2	104.2	105	103.25	13,540
December 05, 2025	104.98	105	105	105.25	103.8	18,352
December 04, 2025	104.63	104.9	104.9	106.23	104.47	11,331
December 03, 2025	105.27	105.97	105.97	106	104.66	14,185
December 02, 2025	104.21	105.02	105.02	105.25	104.21	6,601
December 01, 2025	105.09	104.55	104.55	105.42	102.59	33,900
November 28, 2025	105.26	105.91	105.91	106	105	1,813
November 26, 2025	103.9	105.26	105.26	105.8	102.83	19,500
November 25, 2025	104.73	104	104	104.73	103.6	10,100
November 24, 2025	101.2	104.1	104.1	104.99	101.2	26,300
November 21, 2025	101.25	102.15	102.15	102.81	101	11,430
November 20, 2025	103.24	101.87	101.87	103.62	101.78	10,455
November 19, 2025	102.02	102.26	102.26	104	101.7	20,637
November 18, 2025	102.11	102.9	102.9	103.67	102	28,600
November 17, 2025	102.81	103.67	102.92	104.62	102.81	30,100
November 14, 2025	104.26	103.69	103.69	105.27	103.01	34,304
November 13, 2025	105.5	103.56	103.56	106.17	103.25	24,100
November 12, 2025	105	105.1	105.1	107.4	104.75	38,300
November 11, 2025	104.75	105.04	105.04	105.54	104.5	101,400
November 10, 2025	106.23	105.25	105.25	107.12	104.59	69,700
November 07, 2025	103.01	105.5	105.5	106.11	102.5	33,128
November 06, 2025	105.61	104.17	104.17	107	103.75	22,831
November 05, 2025	103	104.9	104.9	105.83	102.67	42,190
November 04, 2025	102.06	103.28	103.28	105.25	102.06	37,000
November 03, 2025	102.62	104.87	104.87	105.75	102.56	27,200
October 31, 2025	103.01	103.6	103.6	103.6	102.01	25,970
October 30, 2025	102.17	103.24	103.24	104.01	102	25,700
October 29, 2025	103.85	100.65	100.65	103.85	100.65	13,800
October 28, 2025	102.96	102.42	102.42	103.71	101.05	21,468
October 27, 2025	103.01	103.43	103.43	103.53	102.3	18,602
October 24, 2025	102.79	103.67	103.67	104.5	102.06	14,600
October 23, 2025	105.8	101.85	101.85	105.99	101.85	27,227
October 22, 2025	103.45	105.56	105.56	105.56	103.45	16,073
October 21, 2025	105.4	104.25	104.25	108	103.1	25,075
October 20, 2025	103.05	105.5	105.5	106.25	103.01	24,533
October 17, 2025	104	103.84	103.84	104.7	102.59	25,300

Natural Resource Partners L.P. (NRP) NYSE