Natural Resource Partners LP Limited Partnership (NRP)

Last Price108.73

Change-1.50 (-1.36%)

NYSE · Last Trade: Sep 30th, 10:47 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	103.94
8/14/2026	103.01	105.42	103.01	104.56	76,862	104.56
8/13/2026	103.75	104.61	102.50	102.76	31,600	102.76
8/12/2026	103.64	104.29	102.77	102.99	31,040	102.99
8/11/2026	104.05	104.89	103.19	103.53	26,600	103.53
8/10/2026	107.88	108.20	104.51	105.10	36,367	105.10
8/07/2026	105.00	108.00	104.50	106.96	77,228	106.96
8/06/2026	105.01	106.00	104.25	104.95	134,501	104.95
8/05/2026	102.00	106.99	101.64	105.00	124,547	105.00
8/04/2026	96.31	98.00	96.25	96.94	58,154	96.94
8/03/2026	98.10	98.10	96.21	96.45	27,510	96.45
7/31/2026	98.38	99.00	96.88	98.06	99,383	98.06
7/30/2026	99.00	99.00	98.16	98.64	61,664	98.64
7/29/2026	100.00	100.00	98.17	98.97	78,800	98.97
7/28/2026	97.96	100.60	97.00	99.46	26,155	99.46
7/27/2026	97.82	98.99	96.81	98.30	19,663	98.30
7/24/2026	97.10	98.23	97.10	98.00	18,105	98.00
7/23/2026	97.30	97.45	96.19	97.35	19,103	97.35
7/22/2026	96.26	98.02	96.00	97.20	67,608	97.20
7/21/2026	96.64	97.80	95.95	96.84	36,816	96.84
7/20/2026	97.88	99.13	95.51	96.00	38,556	96.00
7/17/2026	97.00	97.31	96.16	96.40	26,281	96.40
7/16/2026	98.94	98.94	97.01	97.82	41,083	97.82
7/15/2026	99.18	99.63	96.50	97.95	47,857	97.95
7/14/2026	100.49	100.61	97.77	98.49	32,300	98.49
7/13/2026	99.97	100.81	98.88	99.80	51,401	99.80
7/10/2026	100.53	101.00	97.98	99.02	22,404	99.02
7/09/2026	98.87	101.78	98.30	100.30	45,139	100.30
7/08/2026	98.15	99.00	97.30	98.86	31,903	98.86
7/07/2026	98.11	100.30	97.59	97.76	49,140	97.76
7/06/2026	98.41	99.34	97.36	97.87	54,223	97.87
7/02/2026	100.04	100.98	98.47	99.11	49,371	99.11
7/01/2026	96.39	100.73	96.39	99.11	56,800	99.11