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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	126.5	123.27	123.27	126.5	123	23,600
February 19, 2026	123.16	123.21	123.21	127.59	123.16	16,729
February 18, 2026	124.89	123.23	123.23	125.88	123	21,870
February 17, 2026	125.47	124.18	124.18	125.92	122.59	24,800
February 13, 2026	124.79	125.41	124.66	128.6	124.53	57,100
February 12, 2026	125.84	123.52	122.78	126.51	122.54	27,324
February 11, 2026	125.49	123.8	123.06	127.61	123.8	46,935
February 10, 2026	124.5	123.36	122.62	126	121.5	48,400
February 09, 2026	119.67	123.04	123.04	123.58	119.67	28,636
February 06, 2026	118.46	120.39	120.39	120.9	118.46	32,721
February 05, 2026	117.85	118.78	118.78	120.74	117.3	61,300
February 04, 2026	120.31	118.16	118.16	120.71	115.89	39,300
February 03, 2026	114.9	118.27	118.27	120.12	114.9	48,900
February 02, 2026	112.81	114.5	114.5	115.91	112.81	32,300
January 30, 2026	113.83	113.5	113.5	115.33	113.49	16,134
January 29, 2026	114.3	114.97	114.97	116.85	114.25	30,714
January 28, 2026	114	114.25	114.25	116	113.97	17,330
January 27, 2026	113.5	113.97	113.97	115	113.05	62,540
January 26, 2026	116.69	114.09	114.09	116.69	113.33	74,200
January 23, 2026	118.53	115.88	115.88	121.48	114.9	114,600
January 22, 2026	119.37	118.5	118.5	123.4	118.4	114,704
January 21, 2026	120.04	119.53	119.53	121.24	115.21	13,850
January 20, 2026	118.04	119.02	119.02	122.5	118.04	148,980
January 16, 2026	117.51	119	119	121.04	117.51	70,926
January 15, 2026	117	117.37	117.37	119	115	26,600
January 14, 2026	114.5	116.21	116.21	117.57	114.26	60,115
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

Natural Resource Partners L.P. (NRP) NYSE