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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	106.2	104.82	104.82	106.2	104	14,296
October 15, 2025	107	105.95	105.95	107.7	105.34	11,171
October 14, 2025	106	107.07	107.07	107.85	106	47,504
October 13, 2025	106.54	106.12	106.12	108.71	105.5	15,533
October 10, 2025	107.23	106.99	106.99	107.55	106.25	9,302
October 09, 2025	109.08	107.5	107.24	109.61	107.24	8,932
October 08, 2025	107.34	108.53	108.53	109.95	105.98	7,945
October 07, 2025	106.69	107.36	107.36	108.5	106	10,536
October 06, 2025	108.87	107	107	109.2	105.55	32,500
October 03, 2025	106.74	108.02	108.02	109.76	106.5	24,718
October 02, 2025	106	107.03	107.03	107.94	106	8,941
October 01, 2025	104.37	106.1	106.1	106.89	102.68	34,574
September 30, 2025	103.01	105	105	105	102.57	32,285

Natural Resource Partners L.P. (NRP) NYSE