Natural Resource Partners... (NRP)
NYSE: NRP
· Real-Time Price · USD
103.67
0.51 (0.49%)
At close: Sep 26, 2025, 3:59 PM
104.05
0.37%
After-hours: Sep 26, 2025, 06:22 PM EDT
NRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.65 | 104.17 | 103.31 | 104.05 | 104.05 | 0.86% | 22,518 |
| Sep 25, 2025 | 102.58 | 104.00 | 102.58 | 103.16 | 103.16 | 0.02% | 7,725 |
| Sep 24, 2025 | 102.50 | 103.80 | 102.20 | 103.14 | 103.14 | 0.69% | 7,043 |
| Sep 23, 2025 | 101.50 | 103.17 | 101.22 | 102.43 | 102.43 | 0.47% | 19,044 |
| Sep 22, 2025 | 101.20 | 103.28 | 100.58 | 101.95 | 101.95 | 0.15% | 74,317 |
| Sep 19, 2025 | 102.13 | 103.14 | 101.53 | 101.80 | 101.80 | 0.00% | 21,900 |
| Sep 18, 2025 | 102.00 | 102.34 | 100.94 | 101.80 | 101.80 | -0.48% | 22,843 |
| Sep 17, 2025 | 103.52 | 104.36 | 102.00 | 102.29 | 102.29 | -0.70% | 35,700 |
| Sep 16, 2025 | 101.63 | 103.51 | 101.63 | 103.01 | 103.01 | 0.89% | 7,400 |
| Sep 15, 2025 | 102.87 | 104.75 | 101.51 | 102.10 | 102.10 | 0.26% | 38,817 |
| Sep 12, 2025 | 102.73 | 102.73 | 101.00 | 101.84 | 101.84 | -0.87% | 14,200 |
| Sep 11, 2025 | 102.37 | 102.99 | 101.99 | 102.73 | 102.73 | -0.17% | 8,432 |
| Sep 10, 2025 | 101.47 | 102.91 | 101.16 | 102.91 | 102.91 | 1.31% | 7,500 |
| Sep 9, 2025 | 101.20 | 102.60 | 100.97 | 101.58 | 101.58 | 0.32% | 5,848 |
| Sep 8, 2025 | 102.14 | 104.00 | 99.14 | 101.26 | 101.26 | -1.16% | 33,143 |
| Sep 5, 2025 | 103.90 | 104.00 | 102.45 | 102.45 | 102.45 | -1.45% | 25,700 |
| Sep 4, 2025 | 103.06 | 104.25 | 103.00 | 103.96 | 103.96 | 0.23% | 3,700 |
| Sep 3, 2025 | 103.70 | 104.82 | 103.57 | 103.72 | 103.72 | 0.10% | 3,112 |
| Sep 2, 2025 | 103.50 | 104.99 | 102.80 | 103.62 | 103.62 | 0.06% | 14,700 |
| Aug 29, 2025 | 104.48 | 104.48 | 102.75 | 103.56 | 103.56 | -0.84% | 13,900 |