Natural Resource Partners... (NRP)
NYSE: NRP
· Real-Time Price · USD
104.00
0.60 (0.58%)
At close: Aug 14, 2025, 3:59 PM
103.30
-0.67%
After-hours: Aug 14, 2025, 05:54 PM EDT
NRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 105.85 | 105.85 | 103.00 | 103.30 | 103.30 | -0.10% | 20,989 |
| Aug 13, 2025 | 104.38 | 105.84 | 103.11 | 103.40 | 103.40 | -0.19% | 34,200 |
| Aug 12, 2025 | 104.80 | 105.19 | 103.25 | 103.60 | 103.60 | -0.45% | 10,443 |
| Aug 11, 2025 | 103.32 | 104.61 | 103.25 | 104.07 | 104.07 | 0.79% | 11,100 |
| Aug 8, 2025 | 103.58 | 103.95 | 102.15 | 103.25 | 103.25 | -1.00% | 13,100 |
| Aug 7, 2025 | 104.00 | 106.00 | 103.30 | 104.29 | 104.29 | 0.12% | 13,421 |
| Aug 6, 2025 | 103.15 | 104.99 | 102.32 | 104.16 | 104.16 | 1.12% | 14,734 |
| Aug 5, 2025 | 102.95 | 105.50 | 100.00 | 103.01 | 103.01 | 1.24% | 18,100 |
| Aug 4, 2025 | 103.60 | 103.85 | 100.50 | 101.75 | 101.75 | -0.91% | 10,021 |
| Aug 1, 2025 | 102.99 | 105.35 | 100.50 | 102.68 | 102.68 | 0.25% | 17,216 |
| Jul 31, 2025 | 105.97 | 105.97 | 100.00 | 102.42 | 102.42 | -1.36% | 29,527 |
| Jul 30, 2025 | 104.92 | 106.73 | 103.10 | 103.83 | 103.83 | -0.76% | 18,034 |
| Jul 29, 2025 | 106.03 | 106.67 | 103.50 | 104.62 | 104.62 | -0.36% | 36,100 |
| Jul 28, 2025 | 105.00 | 106.99 | 103.75 | 105.00 | 105.00 | 4.83% | 77,300 |
| Jul 25, 2025 | 101.53 | 101.62 | 99.89 | 100.16 | 100.16 | -1.26% | 11,900 |
| Jul 24, 2025 | 101.07 | 102.64 | 101.04 | 101.44 | 101.44 | 0.56% | 10,644 |
| Jul 23, 2025 | 101.00 | 102.10 | 100.30 | 100.88 | 100.88 | -0.52% | 12,844 |
| Jul 22, 2025 | 99.27 | 101.82 | 98.42 | 101.41 | 101.41 | 2.95% | 16,200 |
| Jul 21, 2025 | 97.69 | 99.48 | 97.60 | 98.50 | 98.50 | 0.91% | 22,305 |
| Jul 18, 2025 | 97.82 | 98.78 | 97.61 | 97.61 | 97.61 | -0.21% | 11,100 |