5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
-0.71%
3 MONTH PERFORMANCE
+8.21%
6 MONTH PERFORMANCE
+11.45%
YEAR-TO-DATE PERFORMANCE
-3.62%
1 YEAR PERFORMANCE
+5.75%
Natural Resource Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/31/2024 | $111.85 | $111.00 (-0.76%) | $112.10 | $108.77 | 49,400 | $1.45 B |
| 12/30/2024 | $107.50 | $108.70 (1.12%) | $109.47 | $105.87 | 28,200 | $1.42 B |
| 12/27/2024 | $102.82 | $106.09 (3.18%) | $107.67 | $102.70 | 13,102 | $1.38 B |
| 12/26/2024 | $104.13 | $104.76 (0.61%) | $108.74 | $103.21 | 17,731 | $1.37 B |
| 12/24/2024 | $105.58 | $105.10 (-0.45%) | $107.38 | $104.00 | 16,821 | $1.37 B |
| 12/23/2024 | $105.00 | $106.32 (1.26%) | $109.50 | $102.45 | 26,745 | $1.39 B |
| 12/20/2024 | $103.82 | $104.33 (0.49%) | $106.79 | $103.82 | 105,532 | $1.36 B |
| 12/19/2024 | $103.61 | $103.25 (-0.35%) | $104.32 | $102.00 | 25,203 | $1.35 B |
| 12/18/2024 | $105.00 | $102.25 (-2.62%) | $107.00 | $101.25 | 114,449 | $1.33 B |
| 12/17/2024 | $103.89 | $104.00 (0.11%) | $105.23 | $102.10 | 112,816 | $1.36 B |
| 12/16/2024 | $108.47 | $104.11 (-4.02%) | $108.47 | $102.86 | 19,640 | $1.36 B |
| 12/13/2024 | $106.68 | $107.75 (1%) | $109.32 | $105.00 | 30,536 | $1.41 B |
| 12/12/2024 | $107.55 | $107.45 (-0.09%) | $109.00 | $105.26 | 27,139 | $1.40 B |
| 12/11/2024 | $106.76 | $107.54 (0.73%) | $109.28 | $106.03 | 30,405 | $1.40 B |
| 12/10/2024 | $106.50 | $107.59 (1.02%) | $109.00 | $106.33 | 58,322 | $1.40 B |
| 12/09/2024 | $107.52 | $106.50 (-0.95%) | $107.99 | $105.05 | 25,800 | $1.39 B |
| 12/06/2024 | $108.84 | $107.00 (-1.69%) | $110.00 | $106.09 | 33,532 | $1.40 B |
| 12/05/2024 | $109.00 | $109.11 (0.1%) | $111.78 | $109.00 | 57,700 | $1.42 B |
| 12/04/2024 | $109.00 | $108.99 (-0.01%) | $110.97 | $108.85 | 25,000 | $1.42 B |
| 12/03/2024 | $110.00 | $110.21 (0.19%) | $111.58 | $109.58 | 45,213 | $1.44 B |
| 12/02/2024 | $110.00 | $109.98 (-0.02%) | $112.50 | $109.50 | 30,000 | $1.44 B |
| 11/29/2024 | $110.50 | $109.49 (-0.91%) | $111.64 | $109.05 | 18,332 | $1.43 B |
| 11/27/2024 | $109.40 | $109.50 (0.09%) | $112.02 | $108.66 | 34,422 | $1.43 B |
| 11/26/2024 | $106.29 | $109.00 (2.55%) | $110.73 | $106.29 | 42,100 | $1.42 B |
| 11/25/2024 | $105.24 | $107.40 (2.05%) | $108.19 | $104.30 | 37,021 | $1.40 B |
| 11/22/2024 | $107.24 | $105.98 (-1.17%) | $113.04 | $104.60 | 27,200 | $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 |