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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	103.65	104.05	103.94	104.17	103.31	22,518
September 25, 2025	102.58	103.16	103.16	104	102.58	7,673
September 24, 2025	102.5	103.14	103.14	103.8	102.2	7,043
September 23, 2025	101.5	102.43	102.43	103.17	101.22	19,031
September 22, 2025	101.2	101.95	101.95	103.28	100.58	74,317
September 19, 2025	102.13	101.8	101.8	103.14	101.53	21,865
September 18, 2025	102	101.8	101.8	102.34	100.94	22,843
September 17, 2025	103.52	102.29	102.29	104.36	102	35,700
September 16, 2025	101.63	103.01	103.01	103.51	101.63	7,360
September 15, 2025	102.87	102.1	102.1	104.75	101.51	38,817
September 12, 2025	102.73	101.84	101.84	102.73	101	14,200
September 11, 2025	102.37	102.73	102.73	102.99	101.99	8,432
September 10, 2025	101.47	103	103	102.91	101.16	7,452
September 09, 2025	101.2	101.58	101.58	102.6	100.97	5,848
September 08, 2025	102.14	101.26	101.26	104	99.14	33,143
September 05, 2025	103.9	102.45	102.45	104	102.45	25,700
September 04, 2025	103.06	103.96	103.96	104.25	103	3,700
September 03, 2025	103.7	103.72	103.72	104.82	103.57	3,112
September 02, 2025	103.5	103.62	103.62	104.99	102.8	14,700
August 29, 2025	104.48	103.56	103.56	104.48	102.75	13,900
August 28, 2025	102.96	104.44	104.44	104.44	102.51	3,379
August 27, 2025	103.18	103.56	103.56	105.95	103.07	10,542
August 26, 2025	101.94	103.13	103.13	103.42	101.94	10,505
August 25, 2025	103.5	102.5	102.5	105.66	102.48	10,308
August 22, 2025	101.17	103.6	103.6	104	101.17	7,400
August 21, 2025	102.49	101.31	101.31	103.69	101.27	12,800
August 20, 2025	103.19	103.38	103.38	103.95	102.88	8,300
August 19, 2025	103	102.84	102.84	103.79	102.59	8,337
August 18, 2025	103.83	102.7	102.7	105.15	102.5	6,333
August 15, 2025	104	103.37	103.37	105.48	102.49	7,200
August 14, 2025	105.85	103.3	103.3	105.85	103	21,000
August 13, 2025	104.38	103.4	103.4	105.84	103.11	34,200
August 12, 2025	104.8	103.6	103.6	105.19	103.25	10,443
August 11, 2025	103.32	104.07	104.07	104.61	103.25	11,100
August 08, 2025	103.58	103.25	103.25	103.95	102.15	13,100
August 07, 2025	104	104.29	104.29	106	103.3	13,421
August 06, 2025	103.15	104.16	104.16	104.99	102.32	14,734
August 05, 2025	102.95	103.01	103.01	105.5	100	18,100
August 04, 2025	103.6	101.75	101.75	103.85	100.5	10,021
August 01, 2025	102.99	102.68	102.68	105.35	100.5	17,216
July 31, 2025	105.97	102.42	102.42	105.97	100	29,527
July 30, 2025	104.92	103.83	103.83	106.73	103.1	18,034
July 29, 2025	106.03	104.62	104.62	106.67	103.5	36,070
July 28, 2025	105	105	105	106.99	103.75	77,300
July 25, 2025	101.53	100.16	100.16	101.62	99.89	11,892
July 24, 2025	101.07	101.44	101.44	102.64	101.07	10,644
July 23, 2025	101	100.88	100.88	102.1	100.3	12,844
July 22, 2025	99.27	101.41	101.41	101.57	98.42	16,185
July 21, 2025	97.69	98.5	98.5	99.48	97.6	22,305
July 18, 2025	97.82	97.61	97.61	98.78	97.61	11,051
July 17, 2025	97.78	97.82	97.82	98.34	97.61	2,300
July 16, 2025	97.15	97.5	97.5	100	96.69	15,211
July 15, 2025	97.87	97.22	97.22	99	96.4	105,000
July 14, 2025	99.13	97.03	97.03	99.75	97.01	62,400
July 11, 2025	98.71	98.29	98.29	99.74	98.05	5,173
July 10, 2025	99.03	98.24	98.24	99.5	98.01	5,602
July 09, 2025	98.05	98.68	98.68	98.85	97.25	69,045
July 08, 2025	99	97.99	97.99	99	97.99	3,600
July 07, 2025	97.28	98.21	98.21	100.97	97.28	13,224
July 03, 2025	99.19	97.51	97.51	99.19	97.51	5,400

Natural Resource Partners L.P. (NRP) NYSE