Natural Resource Partners LP Limited Partnership (NRP)

Last Price112.57

Change-0.15 (-0.13%)

NYSE· Last Trade: Sep 1st, 12:43 AM EDT

Historical Prices For Natural Resource Partners LP Limited Partnership (NRP)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	113.14	115.29	111.22	112.57	33,691	112.57
8/28/2026	111.22	112.88	110.34	112.72	21,929	112.72
8/27/2026	110.18	111.72	108.50	110.32	27,469	110.32
8/26/2026	109.21	112.02	108.50	109.84	76,780	109.84
8/25/2026	107.69	110.00	107.55	108.75	36,391	108.75
8/24/2026	105.91	107.49	105.56	107.23	60,632	107.23
8/21/2026	104.85	106.06	104.61	105.39	28,761	105.39
8/20/2026	104.93	105.97	104.40	104.45	35,872	104.45
8/19/2026	103.08	105.88	103.06	104.86	47,522	104.86
8/18/2026	103.94	103.94	102.19	102.86	24,242	102.86
8/17/2026	104.90	105.00	103.28	103.94	37,450	103.19
8/14/2026	103.01	105.42	103.01	104.56	76,862	103.81
8/13/2026	103.75	104.61	102.50	102.76	31,600	102.02
8/12/2026	103.64	104.29	102.77	102.99	31,040	102.25
8/11/2026	104.05	104.89	103.19	103.53	26,600	102.78
8/10/2026	107.88	108.20	104.51	105.10	36,367	104.34
8/07/2026	105.00	108.00	104.50	106.96	77,228	106.19
8/06/2026	105.01	106.00	104.25	104.95	134,501	104.19
8/05/2026	102.00	106.99	101.64	105.00	124,547	104.24
8/04/2026	96.31	98.00	96.25	96.94	58,154	96.24
8/03/2026	98.10	98.10	96.21	96.45	27,510	95.75
7/31/2026	98.38	99.00	96.88	98.06	99,383	97.35
7/30/2026	99.00	99.00	98.16	98.64	61,664	97.93
7/29/2026	100.00	100.00	98.17	98.97	78,800	98.26
7/28/2026	97.96	100.60	97.00	99.46	26,155	98.74
7/27/2026	97.82	98.99	96.81	98.30	19,663	97.59
7/24/2026	97.10	98.23	97.10	98.00	18,105	97.29
7/23/2026	97.30	97.45	96.19	97.35	19,103	96.65
7/22/2026	96.26	98.02	96.00	97.20	67,608	96.50
7/21/2026	96.64	97.80	95.95	96.84	36,816	96.14
7/20/2026	97.88	99.13	95.51	96.00	38,556	95.31
7/17/2026	97.00	97.31	96.16	96.40	26,281	95.70
7/16/2026	98.94	98.94	97.01	97.82	41,083	97.11
7/15/2026	99.18	99.63	96.50	97.95	47,857	97.24
7/14/2026	100.49	100.61	97.77	98.49	32,300	97.78
7/13/2026	99.97	100.81	98.88	99.80	51,401	99.08
7/10/2026	100.53	101.00	97.98	99.02	22,404	98.31
7/09/2026	98.87	101.78	98.30	100.30	45,139	99.58
7/08/2026	98.15	99.00	97.30	98.86	31,903	98.15
7/07/2026	98.11	100.30	97.59	97.76	49,140	97.05
7/06/2026	98.41	99.34	97.36	97.87	54,223	97.16
7/02/2026	100.04	100.98	98.47	99.11	49,371	98.39
7/01/2026	96.39	100.73	96.39	99.11	56,800	98.39
6/30/2026	101.31	101.31	97.00	97.00	97,068	96.30
6/29/2026	100.00	101.00	98.77	99.52	51,378	98.80
6/26/2026	99.94	101.21	99.52	101.01	29,626	100.28
6/25/2026	100.50	101.00	99.49	99.81	86,259	99.09
6/24/2026	99.61	101.70	98.75	100.02	83,526	99.30
6/23/2026	100.50	101.36	99.62	100.40	39,781	99.68
6/22/2026	100.01	102.50	99.58	100.50	38,305	99.77
6/18/2026	101.59	102.30	98.39	100.79	62,500	100.06
6/17/2026	101.00	103.00	99.76	100.30	30,994	99.58
6/16/2026	101.81	102.75	100.26	100.46	38,205	99.74
6/15/2026	103.00	105.00	101.50	102.19	50,453	101.45
6/12/2026	104.50	106.00	103.43	104.00	43,414	103.25
6/11/2026	104.31	107.15	103.30	105.36	61,535	104.60
6/10/2026	103.28	106.62	103.28	105.00	31,249	104.24
6/09/2026	104.00	105.00	103.04	103.73	25,580	102.98
6/08/2026	105.39	107.88	104.01	104.50	64,269	103.75
6/05/2026	105.11	107.80	105.00	105.51	33,724	104.75
6/04/2026	106.01	107.10	105.33	106.00	90,988	105.23
6/03/2026	108.22	108.22	105.00	105.99	430,099	105.22
6/02/2026	107.00	109.19	107.00	109.19	35,005	108.40
6/01/2026	104.18	108.42	104.18	106.98	33,602	106.21