Natural Resource Partners L.P. (NRP)
NYSE: NRP · Real-Time Price · USD
97.10
+1.30 (1.36%)
At close: May 12, 2025, 4:00 PM
97.10
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
NRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 95.79 | 99.36 | 92.67 | 97.10 | 97.10 | 1.36% | 52,248 |
| May 9, 2025 | 97.14 | 98.99 | 95.38 | 95.80 | 95.80 | -2.24% | 21,615 |
| May 8, 2025 | 98.14 | 99.50 | 97.70 | 98.00 | 98.00 | -0.58% | 7,027 |
| May 7, 2025 | 99.40 | 100.95 | 98.57 | 98.57 | 98.57 | 0.58% | 5,835 |
| May 6, 2025 | 104.99 | 104.99 | 95.79 | 98.00 | 98.00 | -3.92% | 49,858 |
| May 5, 2025 | 101.89 | 103.50 | 101.89 | 102.00 | 102.00 | -0.99% | 3,256 |
| May 2, 2025 | 103.47 | 104.42 | 101.51 | 103.02 | 103.02 | 0.55% | 10,029 |
| May 1, 2025 | 104.25 | 104.25 | 102.00 | 102.46 | 102.46 | 0.34% | 4,378 |
| Apr 30, 2025 | 103.51 | 103.61 | 101.90 | 102.11 | 102.11 | -0.99% | 8,867 |
| Apr 29, 2025 | 105.50 | 105.77 | 103.13 | 103.13 | 103.13 | 0.64% | 2,455 |
| Apr 28, 2025 | 102.62 | 104.00 | 101.70 | 102.47 | 102.47 | -0.47% | 3,829 |
| Apr 25, 2025 | 100.24 | 104.50 | 100.00 | 102.95 | 102.95 | 1.33% | 14,974 |
| Apr 24, 2025 | 103.64 | 103.64 | 101.59 | 101.60 | 101.60 | 1.37% | 17,664 |
| Apr 23, 2025 | 105.39 | 105.39 | 99.50 | 100.23 | 100.23 | -1.96% | 16,734 |
| Apr 22, 2025 | 100.00 | 104.69 | 100.00 | 102.23 | 102.23 | 1.89% | 11,566 |
| Apr 21, 2025 | 105.66 | 105.66 | 98.23 | 100.33 | 100.33 | -4.88% | 29,645 |
| Apr 17, 2025 | 99.03 | 105.60 | 99.03 | 105.48 | 105.48 | 5.60% | 24,723 |
| Apr 16, 2025 | 101.71 | 102.25 | 98.25 | 99.89 | 99.89 | -1.28% | 10,126 |
| Apr 15, 2025 | 97.48 | 101.96 | 97.48 | 101.19 | 101.19 | 2.34% | 15,289 |
| Apr 14, 2025 | 95.67 | 99.29 | 93.38 | 98.88 | 98.88 | 4.52% | 45,492 |
| Apr 11, 2025 | 89.99 | 95.10 | 87.42 | 94.60 | 94.60 | 5.12% | 47,361 |
| Apr 10, 2025 | 95.87 | 96.00 | 87.00 | 89.99 | 89.99 | -6.75% | 40,101 |
| Apr 9, 2025 | 90.75 | 97.84 | 88.13 | 96.50 | 96.50 | 7.92% | 48,821 |
| Apr 8, 2025 | 92.01 | 95.50 | 87.00 | 89.42 | 89.42 | 0.31% | 40,135 |
| Apr 7, 2025 | 90.82 | 94.58 | 86.83 | 89.14 | 89.14 | -4.35% | 73,750 |
| Apr 4, 2025 | 97.79 | 97.79 | 91.08 | 93.19 | 93.19 | -6.34% | 65,159 |
| Apr 3, 2025 | 103.02 | 106.23 | 99.03 | 99.50 | 99.50 | -4.88% | 36,015 |
| Apr 2, 2025 | 102.02 | 105.92 | 102.02 | 104.61 | 104.61 | 1.81% | 8,329 |
| Apr 1, 2025 | 104.43 | 105.80 | 102.75 | 102.75 | 102.75 | -1.11% | 10,292 |
| Mar 31, 2025 | 104.22 | 106.19 | 103.11 | 103.90 | 103.90 | -1.05% | 14,988 |
| Mar 28, 2025 | 106.00 | 106.50 | 104.60 | 105.00 | 105.00 | -0.94% | 13,153 |
| Mar 27, 2025 | 107.62 | 107.62 | 105.75 | 106.00 | 106.00 | -0.57% | 8,356 |
| Mar 26, 2025 | 107.03 | 108.17 | 105.87 | 106.61 | 106.61 | 1.14% | 8,248 |
| Mar 25, 2025 | 106.08 | 108.10 | 105.41 | 105.41 | 105.41 | 0.39% | 4,810 |
| Mar 24, 2025 | 109.05 | 110.00 | 105.00 | 105.00 | 105.00 | -3.71% | 17,756 |
| Mar 21, 2025 | 108.50 | 109.41 | 108.02 | 109.05 | 109.05 | 0.28% | 11,023 |
| Mar 20, 2025 | 109.50 | 110.00 | 107.10 | 108.75 | 108.75 | -0.87% | 10,181 |
| Mar 19, 2025 | 108.47 | 109.75 | 107.60 | 109.70 | 109.70 | 1.78% | 9,332 |
| Mar 18, 2025 | 106.61 | 107.91 | 106.20 | 107.78 | 107.78 | 1.75% | 17,676 |
| Mar 17, 2025 | 108.90 | 109.05 | 104.27 | 105.93 | 105.93 | -2.43% | 24,054 |
| Mar 14, 2025 | 104.09 | 108.69 | 104.09 | 108.57 | 108.57 | 3.96% | 8,382 |
| Mar 13, 2025 | 103.26 | 104.99 | 103.01 | 104.43 | 104.43 | -0.08% | 14,227 |
| Mar 12, 2025 | 104.00 | 104.78 | 102.20 | 104.51 | 104.51 | -0.46% | 25,965 |
| Mar 11, 2025 | 103.01 | 105.00 | 101.47 | 104.99 | 104.99 | 1.93% | 37,339 |
| Mar 10, 2025 | 102.76 | 104.20 | 100.00 | 103.00 | 101.83 | 0.49% | 21,629 |
| Mar 7, 2025 | 100.00 | 103.25 | 99.34 | 102.50 | 101.33 | 2.40% | 15,429 |
| Mar 6, 2025 | 105.73 | 105.73 | 100.00 | 100.10 | 98.96 | -5.49% | 31,384 |
| Mar 5, 2025 | 95.82 | 106.73 | 95.82 | 105.91 | 104.70 | 11.47% | 46,505 |
| Mar 4, 2025 | 99.98 | 99.98 | 93.99 | 95.01 | 93.93 | -3.54% | 60,456 |
| Mar 3, 2025 | 105.51 | 106.58 | 98.00 | 98.50 | 97.38 | -6.52% | 75,349 |