Natural Resource Partners LP Limited Partnership (NRP)

Last Price121.05

Change-2.45 (-1.98%)

NYSE · Last Trade: Mar 1st, 10:31 AM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	123.50	125.75	111.82	121.05	184,658	121.05
2/26/2026	124.55	127.21	123.50	123.50	39,551	123.50
2/25/2026	125.46	125.49	122.06	123.40	51,121	123.40
2/24/2026	125.20	127.41	122.96	123.56	23,602	123.56
2/23/2026	123.21	126.86	122.94	124.91	100,357	124.91
2/20/2026	126.50	126.50	123.00	123.27	23,570	123.27
2/19/2026	123.16	127.59	123.16	123.21	16,728	123.21
2/18/2026	124.89	125.88	123.00	123.23	21,862	123.23
2/17/2026	125.47	125.92	122.59	124.18	24,771	124.18
2/13/2026	124.79	128.60	124.53	125.41	57,060	124.66
2/12/2026	125.84	126.51	122.54	123.52	27,321	122.78
2/11/2026	125.49	127.61	123.80	123.80	46,935	123.06
2/10/2026	124.50	126.00	121.50	123.36	48,398	122.62
2/09/2026	119.67	123.58	119.67	123.04	28,636	122.30
2/06/2026	118.46	120.90	118.46	120.39	32,721	119.67
2/05/2026	117.85	120.74	117.30	118.78	61,280	118.07
2/04/2026	120.31	120.71	115.89	118.16	39,287	117.45
2/03/2026	114.90	120.12	114.90	118.27	48,861	117.56
2/02/2026	112.81	115.91	112.81	114.50	32,275	113.81
1/30/2026	113.83	115.33	113.49	113.50	16,134	112.82
1/29/2026	114.30	116.85	114.25	114.97	30,714	114.28
1/28/2026	114.00	116.00	113.97	114.25	17,330	113.57
1/27/2026	113.50	115.00	113.05	113.97	62,525	113.29
1/26/2026	116.69	116.69	113.33	114.09	74,165	113.41
1/23/2026	118.53	121.48	114.90	115.88	114,583	115.19
1/22/2026	119.37	123.40	118.40	118.50	114,674	117.79
1/21/2026	120.04	121.25	115.21	119.53	14,648	118.81
1/20/2026	118.04	122.68	118.04	119.02	150,570	118.31
1/16/2026	117.51	121.04	117.50	119.00	72,273	118.29
1/15/2026	117.00	119.00	115.00	117.37	26,551	116.67
1/14/2026	114.50	117.57	114.26	116.21	60,115	115.52
1/13/2026	111.51	114.80	111.51	114.20	36,646	113.52
1/12/2026	109.37	111.98	108.89	111.32	43,341	110.65
1/09/2026	105.95	110.00	105.19	109.37	49,467	108.72
1/08/2026	105.12	105.38	103.56	104.88	21,649	104.25
1/07/2026	105.95	105.95	103.70	104.25	27,785	103.63
1/06/2026	105.25	106.99	103.69	105.04	46,984	104.41
1/05/2026	105.00	106.36	105.00	105.76	26,535	105.13
1/02/2026	105.00	106.00	103.73	104.01	34,767	103.39
12/31/2025	103.00	106.07	102.20	104.40	34,941	103.78
12/30/2025	101.81	104.00	101.81	103.17	31,204	102.55
12/29/2025	102.13	103.50	101.77	101.81	15,814	101.20
12/26/2025	103.00	103.51	102.50	102.95	7,960	102.33
12/24/2025	104.18	104.44	103.00	103.38	4,106	102.76
12/23/2025	104.00	104.86	103.72	104.03	6,591	103.41
12/22/2025	102.80	104.76	102.79	103.85	48,482	103.23
12/19/2025	103.26	104.05	102.77	102.77	18,349	102.16
12/18/2025	102.15	102.75	101.51	102.00	13,672	101.39
12/17/2025	102.90	103.96	102.00	102.00	19,774	101.39
12/16/2025	103.50	103.91	101.87	102.15	19,771	101.54
12/15/2025	104.49	104.50	102.50	102.87	13,336	102.25
12/12/2025	105.03	105.03	103.44	104.37	4,578	103.75
12/11/2025	104.00	105.20	103.83	104.00	24,704	103.38
12/10/2025	105.72	105.72	103.51	103.53	15,227	102.91
12/09/2025	104.49	106.01	103.85	103.85	11,433	103.23
12/08/2025	104.40	105.00	103.25	104.20	13,540	103.58
12/05/2025	104.12	105.66	103.80	104.69	21,606	104.06
12/04/2025	104.63	106.23	104.47	104.90	11,331	104.27
12/03/2025	105.27	106.00	104.91	105.97	15,117	105.34
12/02/2025	104.21	105.25	104.21	105.02	6,601	104.39
12/01/2025	105.09	105.42	102.58	104.55	33,868	103.92