Natural Resource Partners LP Limited Partnership (NRP)

Last Price117.52

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 6th, 4:55 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	119.50	119.65	115.54	117.52	22,123	117.52
11/04/2026	120.51	126.87	116.68	118.50	81,417	118.50
11/03/2026	114.31	117.09	113.25	117.09	22,231	117.09
11/02/2026	115.19	116.14	114.00	114.20	22,657	114.20
10/30/2026	115.41	116.74	113.20	115.62	27,205	115.62
10/29/2026	117.13	117.89	115.92	116.50	12,071	116.50
10/28/2026	115.78	117.95	115.78	117.53	12,894	117.53
10/27/2026	117.06	117.69	116.06	117.66	17,000	117.66
10/26/2026	116.49	117.48	116.05	116.62	14,290	116.62
10/23/2026	115.50	117.25	115.25	116.04	11,091	116.04
10/22/2026	114.70	117.87	113.86	114.77	39,706	114.77
10/21/2026	114.99	117.10	114.18	114.63	20,211	114.63
10/20/2026	114.55	114.80	113.90	113.94	15,393	113.94
10/19/2026	113.55	115.00	113.02	113.70	30,365	113.70
10/16/2026	111.96	112.49	111.25	112.47	15,333	112.47
10/15/2026	110.50	111.65	110.50	111.62	24,030	111.62
10/14/2026	110.27	111.43	110.27	111.22	21,805	111.22
10/13/2026	111.65	112.00	109.72	111.75	12,741	111.75
10/12/2026	108.07	111.54	108.07	111.11	8,864	111.11
10/09/2026	110.26	111.54	110.26	111.11	11,312	111.11
10/08/2026	110.71	111.87	110.43	111.31	6,759	111.31
10/07/2026	109.69	111.06	109.36	110.38	25,711	110.38
10/06/2026	110.00	111.07	108.53	110.24	35,257	110.24
10/05/2026	109.57	111.17	109.11	109.80	26,305	109.80
10/02/2026	108.00	109.84	107.39	109.50	24,923	109.50
10/01/2026	108.14	108.17	105.26	106.42	77,069	106.42
9/30/2026	109.30	109.76	108.38	108.73	23,636	108.73
9/29/2026	110.00	112.00	109.37	110.23	9,916	110.23
9/28/2026	110.00	111.80	109.00	109.71	17,239	109.71
9/25/2026	107.50	109.01	106.50	108.78	21,406	108.78
9/24/2026	107.67	108.72	107.00	108.18	13,845	108.18
9/23/2026	109.70	109.70	106.94	107.58	30,233	107.58
9/22/2026	108.25	110.73	107.50	109.76	53,894	109.76
9/21/2026	110.65	110.65	106.48	107.74	45,477	107.74
9/18/2026	109.50	109.50	108.50	109.28	17,193	109.28
9/17/2026	108.80	110.29	108.80	109.32	17,737	109.32
9/16/2026	110.00	110.96	109.09	109.71	33,434	109.71
9/15/2026	109.40	110.91	109.40	110.71	15,941	110.71
9/14/2026	111.07	111.50	108.07	109.78	33,205	109.78
9/11/2026	110.64	111.95	110.64	111.10	10,271	111.10
9/10/2026	111.01	111.50	110.19	110.19	19,264	110.19
9/09/2026	114.00	114.00	110.89	111.73	19,823	111.73
9/08/2026	112.89	114.14	112.48	113.29	15,349	113.29
9/04/2026	113.78	113.85	112.50	113.72	12,063	113.72
9/03/2026	113.03	113.92	111.94	113.40	26,079	113.40
9/02/2026	112.33	114.15	112.15	112.51	30,288	112.51
9/01/2026	111.74	112.87	111.06	112.16	25,561	112.16
8/31/2026	113.14	115.29	111.22	112.57	33,691	112.57
8/28/2026	111.22	112.88	110.34	112.72	21,929	112.72
8/27/2026	110.18	111.72	108.50	110.32	27,469	110.32
8/26/2026	109.21	112.02	108.50	109.84	76,780	109.84
8/25/2026	107.69	110.00	107.55	108.75	36,391	108.75
8/24/2026	105.91	107.49	105.56	107.23	60,632	107.23
8/21/2026	104.85	106.06	104.61	105.39	28,761	105.39
8/20/2026	104.93	105.97	104.40	104.45	35,872	104.45
8/19/2026	103.08	105.88	103.06	104.86	47,522	104.86
8/18/2026	103.94	103.94	102.19	102.86	24,242	102.86
8/17/2026	104.90	105.00	103.28	103.94	37,450	103.19
8/14/2026	103.01	105.42	103.01	104.56	76,862	103.81
8/13/2026	103.75	104.61	102.50	102.76	31,600	102.02
8/12/2026	103.64	104.29	102.77	102.99	31,040	102.25
8/11/2026	104.05	104.89	103.19	103.53	26,600	102.78
8/10/2026	107.88	108.20	104.51	105.10	36,367	104.34
8/07/2026	105.00	108.00	104.50	106.96	77,228	106.19
8/06/2026	105.01	106.00	104.25	104.95	134,501	104.19