-
5 DAY PERFORMANCE
+0.45% -
1 MONTH PERFORMANCE
+9.93% -
3 MONTH PERFORMANCE
+22.15% -
6 MONTH PERFORMANCE
+18.41% -
YEAR-TO-DATE PERFORMANCE
+14.50% -
1 YEAR PERFORMANCE
+37.80%
Natural Resource Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $107.24 | $105.98 (-1.17%) | $113.04 | $104.60 | 27,184 | $1.38 B |
| 11/21/2024 | $104.78 | $106.75 (1.88%) | $108.62 | $103.75 | 39,500 | $1.39 B |
| 11/20/2024 | $105.64 | $104.02 (-1.53%) | $105.64 | $104.00 | 5,126 | $1.36 B |
| 11/19/2024 | $105.23 | $104.79 (-0.42%) | $106.00 | $104.02 | 23,900 | $1.37 B |
| 11/18/2024 | $105.75 | $105.50 (-0.24%) | $107.79 | $104.58 | 40,200 | $1.38 B |
| 11/15/2024 | $108.00 | $105.66 (-2.17%) | $110.48 | $105.50 | 44,617 | $1.38 B |
| 11/14/2024 | $105.92 | $107.48 (1.47%) | $108.48 | $105.92 | 63,939 | $1.40 B |
| 11/13/2024 | $105.98 | $104.94 (-0.98%) | $106.90 | $102.10 | 33,339 | $1.37 B |
| 11/12/2024 | $110.14 | $106.98 (-2.87%) | $110.89 | $105.92 | 42,939 | $1.40 B |
| 11/11/2024 | $108.00 | $111.00 (2.78%) | $111.46 | $106.00 | 66,100 | $1.45 B |
| 11/08/2024 | $104.00 | $107.99 (3.84%) | $108.16 | $104.00 | 76,236 | $1.41 B |
| 11/07/2024 | $103.66 | $103.86 (0.19%) | $104.25 | $102.38 | 22,500 | $1.35 B |
| 11/06/2024 | $100.50 | $102.80 (2.29%) | $103.14 | $100.00 | 84,800 | $1.34 B |
| 11/05/2024 | $94.01 | $99.00 (5.31%) | $99.54 | $94.01 | 35,352 | $1.29 B |
| 11/04/2024 | $94.75 | $93.87 (-0.93%) | $94.87 | $93.01 | 23,100 | $1.22 B |
| 11/01/2024 | $95.68 | $94.00 (-1.76%) | $96.01 | $93.45 | 28,900 | $1.23 B |
| 10/31/2024 | $96.99 | $94.79 (-2.27%) | $96.99 | $94.29 | 18,700 | $1.24 B |
| 10/30/2024 | $95.32 | $95.50 (0.19%) | $96.50 | $95.00 | 19,326 | $1.24 B |
| 10/29/2024 | $96.51 | $96.02 (-0.51%) | $97.60 | $95.12 | 14,400 | $1.25 B |
| 10/28/2024 | $94.96 | $97.00 (2.15%) | $97.25 | $94.89 | 29,303 | $1.26 B |
| 10/25/2024 | $94.82 | $95.07 (0.26%) | $95.49 | $94.25 | 35,809 | $1.24 B |
| 10/24/2024 | $96.41 | $94.82 (-1.65%) | $97.36 | $94.41 | 10,907 | $1.24 B |
| 10/23/2024 | $97.19 | $96.41 (-0.8%) | $97.42 | $95.49 | 21,400 | $1.26 B |
| 10/22/2024 | $96.50 | $95.95 (-0.57%) | $97.96 | $95.95 | 12,900 | $1.25 B |
| 10/21/2024 | $96.00 | $96.31 (0.32%) | $96.71 | $94.79 | 21,400 | $1.26 B |
| 10/18/2024 | $96.60 | $96.09 (-0.53%) | $97.74 | $95.34 | 42,100 | $1.25 B |
| 10/17/2024 | $97.00 | $96.83 (-0.18%) | $97.35 | $93.86 | 22,600 | $1.26 B |
| 10/16/2024 | $98.80 | $97.02 (-1.8%) | $98.80 | $96.95 | 14,428 | $1.26 B |
| 10/15/2024 | $99.18 | $98.86 (-0.32%) | $100.15 | $98.86 | 12,313 | $1.29 B |
| 10/14/2024 | $100.07 | $100.00 (-0.07%) | $100.41 | $99.49 | 32,124 | $1.30 B |
| 10/11/2024 | $100.15 | $100.75 (0.6%) | $100.75 | $99.92 | 6,843 | $1.31 B |
| 10/10/2024 | $100.64 | $99.57 (-1.06%) | $100.64 | $98.54 | 20,335 | $1.30 B |
| 10/09/2024 | $99.52 | $99.32 (-0.2%) | $99.60 | $98.50 | 18,740 | $1.29 B |
| 10/08/2024 | $98.58 | $99.40 (0.83%) | $99.40 | $98.53 | 6,323 | $1.30 B |
| 10/07/2024 | $100.01 | $100.21 (0.2%) | $101.00 | $99.33 | 9,715 | $1.31 B |
| 10/04/2024 | $99.00 | $100.47 (1.48%) | $100.84 | $98.01 | 12,500 | $1.31 B |
| 10/03/2024 | $98.00 | $98.83 (0.85%) | $99.53 | $98.00 | 8,300 | $1.29 B |
| 10/02/2024 | $99.91 | $99.18 (-0.73%) | $100.41 | $98.19 | 20,800 | $1.29 B |
| 10/01/2024 | $97.66 | $99.90 (2.29%) | $100.57 | $96.57 | 25,316 | $1.30 B |
| 09/30/2024 | $99.90 | $97.80 (-2.1%) | $100.59 | $96.82 | 16,400 | $1.27 B |
| 09/27/2024 | $100.53 | $99.95 (-0.58%) | $101.50 | $98.50 | 10,400 | $1.30 B |
| 09/26/2024 | $95.05 | $100.53 (5.77%) | $100.77 | $95.05 | 63,300 | $1.31 B |
| 09/25/2024 | $96.53 | $94.99 (-1.6%) | $97.22 | $94.36 | 10,100 | $1.24 B |
| 09/24/2024 | $96.06 | $95.76 (-0.31%) | $97.49 | $95.50 | 21,400 | $1.25 B |
| 09/23/2024 | $97.28 | $95.39 (-1.94%) | $97.28 | $94.39 | 19,148 | $1.24 B |
| 09/20/2024 | $94.55 | $96.63 (2.2%) | $97.12 | $93.80 | 44,828 | $1.26 B |
| 09/19/2024 | $92.20 | $93.84 (1.78%) | $94.43 | $92.20 | 13,400 | $1.22 B |
| 09/18/2024 | $92.00 | $92.30 (0.33%) | $93.48 | $91.35 | 13,300 | $1.20 B |
| 09/17/2024 | $90.73 | $91.46 (0.8%) | $92.49 | $90.73 | 13,900 | $1.19 B |
| 09/16/2024 | $88.63 | $90.21 (1.78%) | $90.84 | $88.08 | 19,808 | $1.18 B |
| 09/13/2024 | $88.50 | $88.37 (-0.15%) | $89.24 | $87.50 | 27,231 | $1.15 B |
| 09/12/2024 | $85.29 | $88.94 (4.28%) | $89.04 | $85.29 | 22,300 | $1.16 B |
| 09/11/2024 | $83.61 | $85.29 (2.01%) | $85.76 | $81.74 | 26,800 | $1.11 B |
| 09/10/2024 | $85.46 | $83.14 (-2.71%) | $85.46 | $82.64 | 39,722 | $1.08 B |
| 09/09/2024 | $86.00 | $85.16 (-0.98%) | $86.39 | $84.57 | 27,700 | $1.11 B |
| 09/06/2024 | $86.00 | $86.01 (0.01%) | $86.93 | $85.18 | 31,100 | $1.12 B |
| 09/05/2024 | $89.39 | $85.81 (-4%) | $89.39 | $85.54 | 16,100 | $1.12 B |
| 09/04/2024 | $88.23 | $87.25 (-1.11%) | $88.28 | $87.00 | 16,200 | $1.14 B |
| 09/03/2024 | $89.32 | $88.46 (-0.96%) | $89.75 | $87.70 | 37,200 | $1.15 B |
| 08/30/2024 | $87.25 | $89.32 (2.37%) | $89.61 | $87.25 | 13,731 | $1.16 B |
| 08/29/2024 | $87.10 | $87.35 (0.29%) | $88.38 | $86.01 | 37,500 | $1.14 B |
| 08/28/2024 | $86.50 | $87.62 (1.29%) | $87.62 | $85.68 | 18,547 | $1.14 B |
| 08/27/2024 | $88.01 | $86.78 (-1.4%) | $88.04 | $85.79 | 49,335 | $1.13 B |
| 08/26/2024 | $87.39 | $87.90 (0.58%) | $88.49 | $86.99 | 37,200 | $1.15 B |
| 08/23/2024 | $87.25 | $86.76 (-0.56%) | $87.52 | $86.55 | 43,300 | $1.13 B |