Natural Resource Partners LP Limited Partnership (NRP)

122.49
+2.68 (2.24%)
NYSE · Last Trade: Apr 2nd, 5:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/01/2026119.56121.00118.02119.8120,389119.81
3/31/2026120.68122.00120.00121.0015,654121.00
3/30/2026125.54126.00118.00122.5546,498122.55
3/27/2026125.64128.00124.00124.508,972124.50
3/26/2026123.10127.99123.10125.069,487125.06
3/25/2026126.99127.20124.87125.0012,484125.00
3/24/2026122.00127.98121.50125.4041,502125.40
3/23/2026122.59124.93120.86121.5233,320121.52
3/20/2026122.50125.10121.00122.6949,050122.69
3/19/2026118.59124.72118.59122.8038,125122.80
3/18/2026118.00119.41117.35117.9128,307117.91
3/17/2026116.61119.95116.61118.2742,870118.27
3/16/2026118.22119.95116.63116.7752,535116.77
3/13/2026120.24120.24117.62118.0821,337118.08
3/12/2026119.55122.50119.03119.4126,575119.41
3/11/2026119.64120.56118.47119.3322,467119.33
3/10/2026120.65122.00118.00118.0027,847118.00
3/09/2026121.03122.00119.00120.4647,796120.46
3/06/2026119.65123.11117.66117.7074,645117.70
3/05/2026120.54122.59119.64119.6558,448119.65
3/04/2026122.27122.82119.11119.5043,987119.50
3/03/2026119.84122.56119.75121.2549,299121.25
3/02/2026120.25122.24119.00119.2438,832119.24
2/27/2026123.50125.75111.82121.05184,658121.05
2/26/2026124.55127.21123.50123.5039,551123.50
2/25/2026125.46125.49122.06123.4051,121123.40
2/24/2026125.20127.41122.96123.5623,602123.56
2/23/2026123.21126.86122.94124.91100,357124.91
2/20/2026126.50126.50123.00123.2723,570123.27
2/19/2026123.16127.59123.16123.2116,728123.21
2/18/2026124.89125.88123.00123.2321,862123.23
2/17/2026125.47125.92122.59124.1824,771124.18
2/13/2026124.79128.60124.53125.4157,060125.41
2/12/2026125.84126.51122.54123.5227,321123.52
2/11/2026125.49127.61123.80123.8046,935123.80
2/10/2026124.50126.00121.50123.3648,398123.36
2/09/2026119.67123.58119.67123.0428,636123.04
2/06/2026118.46120.90118.46120.3932,721120.39
2/05/2026117.85120.74117.30118.7861,280118.78
2/04/2026120.31120.71115.89118.1639,287118.16
2/03/2026114.90120.12114.90118.2748,861118.27
2/02/2026112.81115.91112.81114.5032,275114.50
1/30/2026113.83115.33113.49113.5016,134113.50
1/29/2026114.30116.85114.25114.9730,714114.97
1/28/2026114.00116.00113.97114.2517,330114.25
1/27/2026113.50115.00113.05113.9762,525113.97
1/26/2026116.69116.69113.33114.0974,165114.09
1/23/2026118.53121.48114.90115.88114,583115.88
1/22/2026119.37123.40118.40118.50114,674118.50
1/21/2026120.04121.25115.21119.5314,648119.53
1/20/2026118.04122.68118.04119.02150,570119.02
1/16/2026117.51121.04117.50119.0072,273119.00
1/15/2026117.00119.00115.00117.3726,551117.37
1/14/2026114.50117.57114.26116.2160,115116.21
1/13/2026111.51114.80111.51114.2036,646114.20
1/12/2026109.37111.98108.89111.3243,341111.32
1/09/2026105.95110.00105.19109.3749,467109.37
1/08/2026105.12105.38103.56104.8821,649104.88
1/07/2026105.95105.95103.70104.2527,785104.25
1/06/2026105.25106.99103.69105.0446,984105.04
1/05/2026105.00106.36105.00105.7626,535105.76