5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
+0.41%
3 MONTH PERFORMANCE
-4.68%
6 MONTH PERFORMANCE
+5.91%
YEAR-TO-DATE PERFORMANCE
-4.68%
1 YEAR PERFORMANCE
+14.25%
Natural Resource Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $104.43 | $105.80 (1.31%) | $105.80 | $103.25 | 2,389 | |
| 03/31/2025 | $104.22 | $103.90 (-0.31%) | $106.19 | $103.11 | 14,967 | $1.36 B |
| 03/28/2025 | $106.00 | $105.00 (-0.94%) | $106.50 | $104.60 | 13,153 | $1.37 B |
| 03/27/2025 | $107.62 | $106.00 (-1.51%) | $107.62 | $105.75 | 8,400 | $1.38 B |
| 03/26/2025 | $107.03 | $106.61 (-0.39%) | $108.17 | $105.87 | 8,248 | $1.39 B |
| 03/25/2025 | $106.08 | $105.41 (-0.63%) | $108.10 | $105.41 | 4,810 | $1.38 B |
| 03/24/2025 | $109.05 | $105.00 (-3.71%) | $110.00 | $105.00 | 17,800 | $1.37 B |
| 03/21/2025 | $108.50 | $109.05 (0.51%) | $109.41 | $108.02 | 11,023 | $1.42 B |
| 03/20/2025 | $109.50 | $108.75 (-0.68%) | $110.00 | $107.10 | 10,200 | $1.42 B |
| 03/19/2025 | $108.47 | $109.70 (1.13%) | $109.75 | $107.60 | 9,332 | $1.43 B |
| 03/18/2025 | $106.61 | $107.78 (1.1%) | $107.91 | $106.20 | 17,700 | $1.41 B |
| 03/17/2025 | $108.90 | $105.93 (-2.73%) | $109.05 | $104.27 | 24,100 | $1.38 B |
| 03/14/2025 | $104.09 | $108.57 (4.3%) | $108.69 | $104.09 | 8,400 | $1.42 B |
| 03/13/2025 | $103.26 | $104.43 (1.13%) | $104.99 | $103.01 | 14,227 | $1.36 B |
| 03/12/2025 | $104.00 | $104.51 (0.49%) | $104.78 | $102.20 | 26,000 | $1.36 B |
| 03/11/2025 | $103.01 | $104.99 (1.92%) | $105.00 | $101.47 | 37,339 | $1.37 B |
| 03/10/2025 | $102.76 | $103.00 (0.23%) | $104.20 | $100.00 | 21,700 | $1.34 B |
| 03/07/2025 | $100.00 | $102.50 (2.5%) | $103.25 | $99.34 | 15,429 | $1.34 B |
| 03/06/2025 | $105.73 | $100.10 (-5.32%) | $105.73 | $100.00 | 31,400 | $1.31 B |
| 03/05/2025 | $95.82 | $105.91 (10.53%) | $106.73 | $95.82 | 46,505 | $1.38 B |
| 03/04/2025 | $99.98 | $95.01 (-4.97%) | $99.98 | $93.99 | 60,500 | $1.24 B |
| 03/03/2025 | $105.51 | $98.50 (-6.64%) | $106.58 | $98.00 | 75,349 | $1.29 B |
| 02/28/2025 | $101.91 | $105.37 (3.4%) | $107.01 | $101.00 | 50,100 | $1.37 B |
| 02/27/2025 | $102.23 | $99.00 (-3.16%) | $104.00 | $99.00 | 48,400 | $1.29 B |
| 02/26/2025 | $100.32 | $102.89 (2.56%) | $103.46 | $100.00 | 23,847 | $1.34 B |
| 02/25/2025 | $98.53 | $100.32 (1.82%) | $101.50 | $98.53 | 19,629 | $1.31 B |
| 02/24/2025 | $99.90 | $98.40 (-1.5%) | $101.23 | $96.50 | 26,700 | $1.28 B |
| 02/21/2025 | $99.12 | $99.20 (0.08%) | $101.17 | $98.75 | 23,216 | $1.29 B |
| 02/20/2025 | $100.53 | $99.96 (-0.57%) | $101.32 | $99.25 | 26,029 | $1.30 B |
| 02/19/2025 | $102.22 | $100.09 (-2.08%) | $102.30 | $99.50 | 18,200 | $1.31 B |
| 02/18/2025 | $101.84 | $100.76 (-1.06%) | $102.75 | $99.75 | 22,503 | $1.31 B |
| 02/14/2025 | $102.10 | $102.10 (0%) | $103.64 | $102.10 | 15,600 | $1.33 B |
| 02/13/2025 | $102.50 | $102.78 (0.27%) | $104.00 | $102.10 | 10,546 | $1.34 B |
| 02/12/2025 | $101.51 | $102.46 (0.94%) | $104.56 | $101.51 | 15,300 | $1.34 B |
| 02/11/2025 | $103.42 | $101.51 (-1.85%) | $103.99 | $99.51 | 11,800 | $1.32 B |
| 02/10/2025 | $102.35 | $102.72 (0.36%) | $104.02 | $102.00 | 10,700 | $1.34 B |
| 02/07/2025 | $101.44 | $102.62 (1.16%) | $103.30 | $101.02 | 16,519 | $1.34 B |
| 02/06/2025 | $103.81 | $101.83 (-1.91%) | $106.01 | $99.50 | 41,040 | $1.33 B |
| 02/05/2025 | $104.00 | $103.75 (-0.24%) | $107.44 | $102.52 | 12,529 | $1.35 B |
| 02/04/2025 | $102.75 | $103.60 (0.83%) | $105.44 | $102.50 | 15,416 | $1.35 B |
| 02/03/2025 | $105.50 | $103.77 (-1.64%) | $105.87 | $103.00 | 38,300 | $1.35 B |
| 01/31/2025 | $106.00 | $106.00 (0%) | $108.16 | $105.01 | 38,200 | $1.38 B |
| 01/30/2025 | $108.01 | $105.46 (-2.36%) | $108.48 | $105.00 | 18,932 | $1.38 B |
| 01/29/2025 | $107.84 | $107.61 (-0.21%) | $109.40 | $106.85 | 6,347 | $1.40 B |
| 01/28/2025 | $107.53 | $106.91 (-0.58%) | $108.00 | $104.22 | 15,500 | $1.40 B |
| 01/27/2025 | $109.00 | $106.32 (-2.46%) | $109.87 | $104.97 | 24,225 | $1.39 B |
| 01/24/2025 | $109.00 | $107.84 (-1.06%) | $109.50 | $107.50 | 23,100 | $1.41 B |
| 01/23/2025 | $108.00 | $109.20 (1.11%) | $110.00 | $107.58 | 31,423 | $1.42 B |
| 01/22/2025 | $106.66 | $107.00 (0.32%) | $110.00 | $106.60 | 33,300 | $1.40 B |
| 01/21/2025 | $107.07 | $106.56 (-0.48%) | $108.87 | $105.50 | 23,800 | $1.39 B |
| 01/17/2025 | $109.00 | $107.22 (-1.63%) | $109.79 | $107.22 | 16,100 | $1.40 B |
| 01/16/2025 | $107.28 | $107.57 (0.27%) | $109.88 | $106.50 | 33,511 | $1.40 B |
| 01/15/2025 | $107.50 | $109.00 (1.4%) | $109.88 | $105.00 | 22,512 | $1.42 B |
| 01/14/2025 | $109.20 | $107.33 (-1.71%) | $111.00 | $105.09 | 27,949 | $1.40 B |
| 01/13/2025 | $103.75 | $107.00 (3.13%) | $107.15 | $103.08 | 43,100 | $1.40 B |
| 01/10/2025 | $103.75 | $104.43 (0.66%) | $108.00 | $103.50 | 29,030 | $1.36 B |
| 01/08/2025 | $109.56 | $104.21 (-4.88%) | $111.78 | $104.20 | 86,035 | $1.36 B |
| 01/07/2025 | $110.80 | $110.91 (0.1%) | $113.03 | $108.50 | 34,732 | $1.45 B |
| 01/06/2025 | $111.00 | $110.26 (-0.67%) | $112.16 | $109.50 | 25,939 | $1.44 B |
| 01/03/2025 | $111.25 | $111.00 (-0.22%) | $112.42 | $109.20 | 52,000 | $1.45 B |
| 01/02/2025 | $111.30 | $107.40 (-3.5%) | $111.52 | $105.88 | 70,918 | $1.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
