NYSE : NRP
Natural Resource Partners L.P. — Price history
Energy · Thermal Coal · United States
Last price 115.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Natural Resource Partners L.P. (NRP) closed at 114.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 115 | 115 | 114.49 | 114.2 | 22,656 | -1.23% |
| 2026-10-30 | 115.41 | 116.74 | 113.2 | 115.62 | 27,205 | -0.76% |
| 2026-10-29 | 117.13 | 117.89 | 115.92 | 116.5 | 12,071 | -0.88% |
| 2026-10-28 | 115.78 | 117.955 | 115.78 | 117.53 | 12,893 | -0.11% |
| 2026-10-27 | 117.06 | 117.695 | 116.06 | 117.66 | 17,000 | +0.89% |
| 2026-10-26 | 116.49 | 117.48 | 116.05 | 116.62 | 14,291 | +0.50% |
| 2026-10-23 | 115.5 | 117.255 | 115.25 | 116.04 | 11,091 | +1.11% |
| 2026-10-22 | 114.7 | 117.874 | 113.865 | 114.77 | 39,707 | +0.12% |
| 2026-10-21 | 114.99 | 117.1 | 114.18 | 114.63 | 20,212 | +0.61% |
| 2026-10-20 | 114.55 | 114.8 | 113.9 | 113.94 | 15,394 | +0.21% |
| 2026-10-19 | 113.55 | 115 | 113.02 | 113.7 | 30,366 | +1.09% |
| 2026-10-16 | 111.96 | 112.49 | 111.25 | 112.47 | 15,330 | +0.76% |
| 2026-10-15 | 110.5 | 111.65 | 110.5 | 111.62 | 24,029 | +0.36% |
| 2026-10-14 | 110.27 | 111.43 | 110.27 | 111.22 | 21,804 | -0.47% |
| 2026-10-13 | 111.65 | 112 | 109.72 | 111.75 | 12,740 | +0.58% |
| 2026-10-12 | 108.07 | 111.54 | 108.07 | 111.11 | 8,863 | +0.00% |
| 2026-10-09 | 110.26 | 111.54 | 110.26 | 111.11 | 11,309 | -0.18% |
| 2026-10-08 | 110.71 | 111.87 | 110.43 | 111.31 | 6,757 | +0.84% |
| 2026-10-07 | 109.69 | 111.055 | 109.36 | 110.38 | 25,706 | +0.13% |
| 2026-10-06 | 110 | 111.07 | 108.53 | 110.24 | 35,250 | +0.40% |
| 2026-10-05 | 109.57 | 111.17 | 109.11 | 109.8 | 26,302 | +0.27% |
| 2026-10-02 | 108 | 109.845 | 107.39 | 109.5 | 24,919 | +2.89% |
| 2026-10-01 | 108.14 | 108.17 | 105.26 | 106.42 | 77,060 | -2.12% |
| 2026-09-30 | 109.3 | 109.76 | 108.38 | 108.73 | 23,633 | -1.36% |
| 2026-09-29 | 110 | 112 | 109.37 | 110.23 | 9,913 | +0.47% |
| 2026-09-28 | 110 | 111.8 | 109 | 109.71 | 17,237 | +0.85% |
| 2026-09-25 | 107.5 | 109.01 | 106.5 | 108.78 | 21,402 | +0.55% |
| 2026-09-24 | 107.67 | 108.725 | 107 | 108.18 | 13,842 | +0.56% |
| 2026-09-23 | 109.7 | 109.7 | 106.94 | 107.58 | 30,231 | -1.99% |
| 2026-09-22 | 108.25 | 110.735 | 107.5 | 109.76 | 45,981 | +1.87% |
| 2026-09-21 | 110.649 | 110.649 | 106.48 | 107.74 | 44,965 | -1.41% |
| 2026-09-18 | 109.5 | 109.5 | 108.5 | 109.28 | 17,189 | -0.04% |
| 2026-09-17 | 108.8 | 110.29 | 108.8 | 109.32 | 17,734 | -0.36% |
| 2026-09-16 | 110 | 110.96 | 109.089 | 109.71 | 33,432 | -0.90% |
| 2026-09-15 | 109.4 | 110.91 | 109.4 | 110.71 | 15,938 | +0.85% |
| 2026-09-14 | 111.07 | 111.5 | 108.071 | 109.78 | 33,202 | -1.19% |
| 2026-09-11 | 110.64 | 111.95 | 110.64 | 111.1 | 10,268 | +0.83% |
| 2026-09-10 | 111.01 | 111.5 | 110.19 | 110.19 | 19,261 | -1.38% |
| 2026-09-09 | 114 | 114 | 110.889 | 111.73 | 19,820 | -1.38% |
| 2026-09-08 | 112.89 | 114.14 | 112.48 | 113.29 | 14,547 | -0.38% |
| 2026-09-04 | 113.78 | 113.85 | 112.5 | 113.72 | 12,060 | +0.28% |
| 2026-09-03 | 113.03 | 113.92 | 111.935 | 113.4 | 26,077 | +0.79% |
| 2026-09-02 | 112.33 | 114.15 | 112.15 | 112.51 | 30,285 | +0.31% |
| 2026-09-01 | 111.74 | 112.868 | 111.065 | 112.16 | 25,559 | -0.36% |
| 2026-08-31 | 113.14 | 115.29 | 111.22 | 112.57 | 33,688 | -0.13% |
| 2026-08-28 | 111.22 | 112.88 | 110.34 | 112.72 | 21,927 | +2.18% |
| 2026-08-27 | 110.18 | 111.715 | 108.5 | 110.32 | 27,465 | +0.44% |
| 2026-08-26 | 109.21 | 112.02 | 108.5 | 109.84 | 76,778 | +1.00% |
| 2026-08-25 | 107.69 | 110 | 107.55 | 108.75 | 36,390 | +1.42% |
| 2026-08-24 | 105.91 | 107.49 | 105.555 | 107.23 | 60,632 | +1.75% |
| 2026-08-21 | 104.85 | 106.06 | 104.605 | 105.39 | 28,698 | +0.90% |
| 2026-08-20 | 104.93 | 105.97 | 104.403 | 104.45 | 34,239 | -0.39% |
| 2026-08-19 | 103.08 | 105.88 | 103.06 | 104.86 | 47,521 | +1.94% |
| 2026-08-18 | 103.94 | 103.94 | 102.19 | 102.86 | 24,240 | -0.32% |
| 2026-08-17 | 104.9 | 104.995 | 103.281 | 103.94 | 37,415 | -0.59% |
| 2026-08-14 | 103.01 | 105.42 | 103.01 | 104.56 | 76,861 | +1.75% |
| 2026-08-13 | 103.75 | 104.61 | 102.5 | 102.76 | 31,600 | -0.22% |
| 2026-08-12 | 103.64 | 104.29 | 102.77 | 102.99 | 31,040 | -0.52% |
| 2026-08-11 | 104.05 | 104.895 | 103.19 | 103.53 | 26,600 | -1.49% |
| 2026-08-10 | 107.88 | 108.2 | 104.51 | 105.1 | 36,368 | -1.74% |
| 2026-08-07 | 105 | 108 | 104.5 | 106.96 | 77,228 | +1.92% |
| 2026-08-06 | 105.01 | 106 | 104.25 | 104.95 | 134,500 | -0.05% |
| 2026-08-05 | 102 | 106.99 | 101.636 | 105 | 124,548 | +8.31% |
| 2026-08-04 | 96.31 | 98 | 96.25 | 96.94 | 58,159 | +0.51% |
| 2026-08-03 | 98.1 | 98.1 | 96.21 | 96.45 | 27,511 | -1.64% |
| 2026-07-31 | 98.38 | 99 | 96.88 | 98.06 | 99,381 | -0.59% |
| 2026-07-30 | 99 | 99 | 98.155 | 98.64 | 61,665 | -0.33% |
| 2026-07-29 | 100 | 100 | 98.17 | 98.97 | 78,800 | -0.49% |
| 2026-07-28 | 97.96 | 100.6 | 97 | 99.46 | 26,154 | +1.18% |
| 2026-07-27 | 97.825 | 98.99 | 96.811 | 98.3 | 19,663 | +0.31% |
| 2026-07-24 | 97.1 | 98.23 | 97.1 | 98 | 18,104 | +0.67% |
| 2026-07-23 | 97.3 | 97.45 | 96.19 | 97.35 | 19,107 | +0.15% |
| 2026-07-22 | 96.26 | 98.02 | 96 | 97.2 | 67,609 | +0.37% |
| 2026-07-21 | 96.64 | 97.795 | 95.95 | 96.84 | 36,816 | +0.87% |
| 2026-07-20 | 97.875 | 99.125 | 95.51 | 96 | 38,557 | -0.41% |
| 2026-07-17 | 97 | 97.305 | 96.16 | 96.4 | 26,280 | -1.45% |
| 2026-07-16 | 98.94 | 98.94 | 97.01 | 97.82 | 41,083 | -0.13% |
| 2026-07-15 | 99.185 | 99.63 | 96.5 | 97.95 | 47,856 | -0.55% |
| 2026-07-14 | 100.49 | 100.61 | 97.77 | 98.49 | 32,300 | -1.31% |
| 2026-07-13 | 99.97 | 100.81 | 98.875 | 99.8 | 51,400 | +0.79% |
| 2026-07-10 | 100.525 | 100.995 | 97.983 | 99.02 | 22,403 | -1.28% |
| 2026-07-09 | 98.87 | 101.78 | 98.3 | 100.3 | 45,138 | +1.46% |
| 2026-07-08 | 98.15 | 99 | 97.3 | 98.86 | 31,903 | +1.13% |
| 2026-07-07 | 98.11 | 100.3 | 97.59 | 97.76 | 49,140 | -0.11% |
| 2026-07-06 | 98.41 | 99.34 | 97.36 | 97.87 | 54,222 | -1.25% |
| 2026-07-02 | 100.04 | 100.98 | 98.475 | 99.11 | 49,370 | +0.00% |
| 2026-07-01 | 96.39 | 100.73 | 96.39 | 99.11 | 56,800 | +2.18% |
| 2026-06-30 | 101.31 | 101.31 | 97 | 97 | 97,068 | -2.53% |
| 2026-06-29 | 100 | 101 | 98.77 | 99.52 | 51,378 | -1.48% |
| 2026-06-26 | 99.94 | 101.21 | 99.52 | 101.01 | 29,626 | +1.20% |
| 2026-06-25 | 100.5 | 101 | 99.49 | 99.81 | 86,259 | -0.21% |
| 2026-06-24 | 99.611 | 101.7 | 98.75 | 100.02 | 83,525 | -0.38% |
| 2026-06-23 | 100.5 | 101.355 | 99.62 | 100.4 | 39,780 | -0.10% |
| 2026-06-22 | 100.01 | 102.5 | 99.58 | 100.5 | 38,305 | -0.29% |
| 2026-06-18 | 101.59 | 102.3 | 98.389 | 100.79 | 62,499 | +0.49% |
| 2026-06-17 | 101 | 103 | 99.76 | 100.3 | 30,994 | -0.16% |
| 2026-06-16 | 101.81 | 102.75 | 100.26 | 100.46 | 38,204 | -1.69% |
| 2026-06-15 | 103 | 105 | 101.5 | 102.19 | 50,453 | -1.74% |
| 2026-06-12 | 104.5 | 106 | 103.43 | 104 | 43,413 | -1.29% |
| 2026-06-11 | 104.31 | 107.15 | 103.3 | 105.36 | 61,535 | +0.34% |
| 2026-06-10 | 103.28 | 106.62 | 103.28 | 105 | 31,298 | +1.22% |
| 2026-06-09 | 104 | 105 | 103.04 | 103.73 | 25,579 | -0.74% |
| 2026-06-08 | 105.394 | 107.88 | 104.01 | 104.5 | 64,268 | -0.96% |
| 2026-06-05 | 105.11 | 107.8 | 105 | 105.51 | 33,724 | -0.46% |
| 2026-06-04 | 106.01 | 107.1 | 105.335 | 106 | 90,990 | +0.01% |
| 2026-06-03 | 108.22 | 108.22 | 105 | 105.99 | 430,104 | -2.93% |
| 2026-06-02 | 107 | 109.19 | 107 | 109.19 | 35,003 | +2.07% |
| 2026-06-01 | 104.18 | 108.42 | 104.18 | 106.98 | 33,601 | +2.93% |
| 2026-05-29 | 104.5 | 105.185 | 103.38 | 103.93 | 31,577 | -1.49% |
| 2026-05-28 | 104.05 | 106 | 103.745 | 105.5 | 27,501 | +0.75% |
| 2026-05-27 | 104.1 | 105.61 | 103.5 | 104.71 | 27,626 | +0.10% |
| 2026-05-26 | 102 | 105.95 | 102 | 104.61 | 53,124 | +2.73% |
| 2026-05-22 | 102.75 | 104 | 100.1 | 101.83 | 61,395 | -0.89% |
| 2026-05-21 | 102.06 | 104.3 | 101.47 | 102.74 | 58,006 | +0.23% |
| 2026-05-20 | 101.91 | 103.875 | 101.4 | 102.5 | 41,203 | +0.00% |
| 2026-05-19 | 106.35 | 106.5 | 102.26 | 102.5 | 30,656 | -2.96% |
| 2026-05-18 | 106.34 | 109 | 106.205 | 106.38 | 27,444 | -0.49% |
| 2026-05-15 | 107.2 | 107.49 | 106.5 | 106.9 | 22,786 | -0.28% |
| 2026-05-14 | 106.51 | 108.25 | 106.5 | 107.2 | 19,685 | +0.07% |
| 2026-05-13 | 107.37 | 108.755 | 105.59 | 107.13 | 27,567 | -0.81% |