Natural Resource Partners L.P. NRP
123.56 USD -0.73 (-0.59%)
Regular-session close
123.56 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
122.86 Day range 124.98
96.00 52-week range 125.41
- YTD
- +18.35%
- 1 year
- +19.31%
NRP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 124.10 | 124.98 | 122.86 | 123.56 | -0.73 | -0.59% | 13,505 |
| Nov 12, 2026 | 123.51 | 125.00 | 122.86 | 124.29 | +0.79 | +0.64% | 7,400 |
| Nov 11, 2026 | 124.77 | 124.77 | 121.90 | 123.50 | +0.82 | +0.67% | 12,200 |
| Nov 10, 2026 | 119.51 | 123.28 | 119.51 | 122.68 | +2.59 | +2.16% | 25,600 |
| Nov 9, 2026 | 120.30 | 120.30 | 119.09 | 120.09 | +2.38 | +2.02% | 8,600 |
| Nov 6, 2026 | 118.50 | 120.37 | 116.71 | 117.71 | +0.19 | +0.16% | 26,100 |
| Nov 5, 2026 | 119.50 | 119.65 | 115.54 | 117.52 | -0.98 | -0.83% | 22,100 |
| Nov 4, 2026 | 120.51 | 126.87 | 116.68 | 118.50 | +1.41 | +1.20% | 81,400 |
| Nov 3, 2026 | 114.31 | 117.09 | 113.25 | 117.09 | +2.89 | +2.53% | 22,200 |
| Nov 2, 2026 | 115.19 | 116.14 | 114.00 | 114.20 | -1.42 | -1.23% | 22,700 |
| Oct 30, 2026 | 115.41 | 116.74 | 113.20 | 115.62 | -0.88 | -0.76% | 27,200 |
| Oct 29, 2026 | 117.13 | 117.89 | 115.92 | 116.50 | -1.03 | -0.88% | 12,100 |
| Oct 28, 2026 | 115.78 | 117.96 | 115.78 | 117.53 | -0.13 | -0.11% | 12,900 |
| Oct 27, 2026 | 117.06 | 117.70 | 116.06 | 117.66 | +1.04 | +0.89% | 17,000 |
| Oct 26, 2026 | 116.49 | 117.48 | 116.05 | 116.62 | +0.58 | +0.50% | 14,300 |
| Oct 23, 2026 | 115.50 | 117.26 | 115.25 | 116.04 | +1.27 | +1.11% | 11,100 |
| Oct 22, 2026 | 114.70 | 117.87 | 113.87 | 114.77 | +0.14 | +0.12% | 39,700 |
| Oct 21, 2026 | 114.99 | 117.10 | 114.18 | 114.63 | +0.69 | +0.61% | 20,200 |
| Oct 20, 2026 | 114.55 | 114.80 | 113.90 | 113.94 | +0.24 | +0.21% | 15,400 |
| Oct 19, 2026 | 113.55 | 115.00 | 113.02 | 113.70 | +1.23 | +1.09% | 30,400 |
| Oct 16, 2026 | 111.96 | 112.49 | 111.25 | 112.47 | +0.85 | +0.76% | 15,300 |
| Oct 15, 2026 | 110.50 | 111.65 | 110.50 | 111.62 | +0.40 | +0.36% | 24,000 |
| Oct 14, 2026 | 110.27 | 111.43 | 110.27 | 111.22 | -0.53 | -0.47% | 21,800 |
| Oct 13, 2026 | 111.65 | 112.00 | 109.72 | 111.75 | +0.64 | +0.58% | 12,700 |
| Oct 12, 2026 | 108.07 | 111.54 | 108.07 | 111.11 | 0.00 | 0.00% | 8,900 |
| Oct 9, 2026 | 110.26 | 111.54 | 110.26 | 111.11 | -0.20 | -0.18% | 11,300 |
| Oct 8, 2026 | 110.71 | 111.87 | 110.43 | 111.31 | +0.93 | +0.84% | 6,800 |
| Oct 7, 2026 | 109.69 | 111.06 | 109.36 | 110.38 | +0.14 | +0.13% | 25,700 |
| Oct 6, 2026 | 110.00 | 111.07 | 108.53 | 110.24 | +0.44 | +0.40% | 35,300 |
| Oct 5, 2026 | 109.57 | 111.17 | 109.11 | 109.80 | +0.30 | +0.27% | 26,300 |
| Oct 2, 2026 | 108.00 | 109.85 | 107.39 | 109.50 | +3.08 | +2.89% | 24,900 |
| Oct 1, 2026 | 108.14 | 108.17 | 105.26 | 106.42 | -2.31 | -2.12% | 77,100 |
| Sep 30, 2026 | 109.30 | 109.76 | 108.38 | 108.73 | -1.50 | -1.36% | 23,600 |
| Sep 29, 2026 | 110.00 | 112.00 | 109.37 | 110.23 | +0.52 | +0.47% | 9,900 |
| Sep 28, 2026 | 110.00 | 111.80 | 109.00 | 109.71 | +0.93 | +0.85% | 17,200 |
| Sep 25, 2026 | 107.50 | 109.01 | 106.50 | 108.78 | +0.60 | +0.55% | 21,400 |
| Sep 24, 2026 | 107.67 | 108.73 | 107.00 | 108.18 | +0.60 | +0.56% | 13,800 |
| Sep 23, 2026 | 109.70 | 109.70 | 106.94 | 107.58 | -2.18 | -1.99% | 30,200 |
| Sep 22, 2026 | 108.25 | 110.74 | 107.50 | 109.76 | +2.02 | +1.87% | 53,900 |
| Sep 21, 2026 | 110.65 | 110.65 | 106.48 | 107.74 | -1.54 | -1.41% | 45,500 |
| Sep 18, 2026 | 109.50 | 109.50 | 108.50 | 109.28 | -0.04 | -0.04% | 17,200 |
| Sep 17, 2026 | 108.80 | 110.29 | 108.80 | 109.32 | -0.39 | -0.36% | 17,700 |
| Sep 16, 2026 | 110.00 | 110.96 | 109.09 | 109.71 | -1.00 | -0.90% | 33,400 |
| Sep 15, 2026 | 109.40 | 110.91 | 109.40 | 110.71 | +0.93 | +0.85% | 15,900 |
| Sep 14, 2026 | 111.07 | 111.50 | 108.07 | 109.78 | -1.32 | -1.19% | 33,200 |
| Sep 11, 2026 | 110.64 | 111.95 | 110.64 | 111.10 | +0.91 | +0.83% | 10,300 |
| Sep 10, 2026 | 111.01 | 111.50 | 110.19 | 110.19 | -1.54 | -1.38% | 19,300 |
| Sep 9, 2026 | 114.00 | 114.00 | 110.89 | 111.73 | -1.56 | -1.38% | 19,800 |
| Sep 8, 2026 | 112.89 | 114.14 | 112.48 | 113.29 | -0.43 | -0.38% | 15,300 |
| Sep 4, 2026 | 113.78 | 113.85 | 112.50 | 113.72 | +0.32 | +0.28% | 12,100 |
| Sep 3, 2026 | 113.03 | 113.92 | 111.94 | 113.40 | +0.89 | +0.79% | 26,100 |
| Sep 2, 2026 | 112.33 | 114.15 | 112.15 | 112.51 | +0.35 | +0.31% | 30,300 |
| Sep 1, 2026 | 111.74 | 112.87 | 111.07 | 112.16 | -0.41 | -0.36% | 25,600 |
| Aug 31, 2026 | 113.14 | 115.29 | 111.22 | 112.57 | -0.15 | -0.13% | 33,700 |
| Aug 28, 2026 | 111.22 | 112.88 | 110.34 | 112.72 | +2.40 | +2.18% | 21,900 |
| Aug 27, 2026 | 110.18 | 111.72 | 108.50 | 110.32 | +0.48 | +0.44% | 27,500 |
| Aug 26, 2026 | 109.21 | 112.02 | 108.50 | 109.84 | +1.09 | +1.00% | 76,800 |
| Aug 25, 2026 | 107.69 | 110.00 | 107.55 | 108.75 | +1.52 | +1.42% | 36,400 |
| Aug 24, 2026 | 105.91 | 107.49 | 105.56 | 107.23 | +1.84 | +1.75% | 60,600 |
| Aug 21, 2026 | 104.85 | 106.06 | 104.61 | 105.39 | +0.94 | +0.90% | 28,800 |
| Aug 20, 2026 | 104.93 | 105.97 | 104.40 | 104.45 | -0.41 | -0.39% | 35,900 |
| Aug 19, 2026 | 103.08 | 105.88 | 103.06 | 104.86 | +2.00 | +1.94% | 47,500 |
| Aug 18, 2026 | 103.94 | 103.94 | 102.19 | 102.86 | -1.08 | -1.04% | 24,200 |
| Aug 17, 2026 | 104.90 | 105.00 | 103.28 | 103.94 | -0.62 | -0.59% | 37,400 |
| Aug 14, 2026 | 103.01 | 105.42 | 103.01 | 104.56 | +1.80 | +1.75% | 76,900 |
65 days, newest first. Daily bars as drawn on the NRP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.