Natural Resource Partners... (NRP)
NYSE: NRP
· Real-Time Price · USD
103.03
-0.93 (-0.89%)
At close: Sep 05, 2025, 3:59 PM
102.45
-0.56%
After-hours: Sep 05, 2025, 05:29 PM EDT
NRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 102.96 | 104.44 | 102.51 | 104.44 | 104.44 | 0.85% | 3,400 |
| Aug 27, 2025 | 103.18 | 105.95 | 103.07 | 103.56 | 103.56 | 0.42% | 10,542 |
| Aug 26, 2025 | 101.94 | 103.42 | 101.94 | 103.13 | 103.13 | 0.61% | 10,505 |
| Aug 25, 2025 | 103.50 | 105.66 | 102.48 | 102.50 | 102.50 | -1.06% | 10,308 |
| Aug 22, 2025 | 101.17 | 104.00 | 101.17 | 103.60 | 103.60 | 2.26% | 7,400 |
| Aug 21, 2025 | 102.49 | 103.69 | 101.27 | 101.31 | 101.31 | -2.00% | 12,800 |
| Aug 20, 2025 | 103.19 | 103.95 | 102.88 | 103.38 | 103.38 | 0.53% | 8,300 |
| Aug 19, 2025 | 103.00 | 103.79 | 102.59 | 102.84 | 102.84 | -0.17% | 8,337 |
| Aug 18, 2025 | 103.83 | 105.15 | 102.48 | 103.01 | 102.26 | -0.35% | 6,823 |
| Aug 15, 2025 | 104.00 | 105.48 | 102.49 | 103.37 | 102.62 | 0.07% | 7,200 |
| Aug 14, 2025 | 105.85 | 105.85 | 103.00 | 103.30 | 102.55 | -0.10% | 21,000 |
| Aug 13, 2025 | 104.38 | 105.84 | 103.11 | 103.40 | 102.65 | -0.19% | 34,200 |
| Aug 12, 2025 | 104.80 | 105.19 | 103.25 | 103.60 | 102.85 | -0.45% | 10,443 |
| Aug 11, 2025 | 103.32 | 104.61 | 103.25 | 104.07 | 103.31 | 0.79% | 11,100 |
| Aug 8, 2025 | 103.58 | 103.95 | 102.15 | 103.25 | 102.50 | -1.00% | 13,100 |