-
5 DAY PERFORMANCE
-2.93% -
1 MONTH PERFORMANCE
+9.25% -
3 MONTH PERFORMANCE
-0.93% -
6 MONTH PERFORMANCE
+5.38% -
YEAR-TO-DATE PERFORMANCE
+5.42% -
1 YEAR PERFORMANCE
+23.72%
Natural Resource Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $99.90 | $97.58 (-2.32%) | $100.59 | $96.82 | 14,656 | $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 |
| 08/22/2024 | $87.55 | $86.90 (-0.74%) | $87.59 | $86.29 | 21,411 | $1.13 B |
| 08/21/2024 | $88.00 | $87.55 (-0.51%) | $88.28 | $87.05 | 31,328 | $1.14 B |
| 08/20/2024 | $88.00 | $87.88 (-0.14%) | $88.50 | $87.11 | 36,521 | $1.15 B |
| 08/19/2024 | $88.34 | $87.79 (-0.62%) | $89.53 | $87.58 | 55,500 | $1.14 B |
| 08/16/2024 | $88.00 | $87.75 (-0.28%) | $88.52 | $87.50 | 27,317 | $1.14 B |
| 08/15/2024 | $89.45 | $88.17 (-1.43%) | $89.77 | $87.16 | 31,246 | $1.15 B |
| 08/14/2024 | $90.15 | $89.04 (-1.23%) | $90.47 | $88.65 | 30,504 | $1.16 B |
| 08/13/2024 | $92.00 | $90.62 (-1.5%) | $92.13 | $90.38 | 39,610 | $1.18 B |
| 08/12/2024 | $91.13 | $91.50 (0.41%) | $92.75 | $90.92 | 19,000 | $1.19 B |
| 08/09/2024 | $91.50 | $91.13 (-0.4%) | $92.22 | $90.75 | 9,300 | $1.19 B |
| 08/08/2024 | $92.83 | $91.90 (-1%) | $92.83 | $91.50 | 32,119 | $1.20 B |
| 08/07/2024 | $91.99 | $92.83 (0.91%) | $94.86 | $90.93 | 24,824 | $1.21 B |
| 08/06/2024 | $89.64 | $89.48 (-0.18%) | $91.27 | $88.40 | 44,736 | $1.17 B |
| 08/05/2024 | $86.90 | $90.00 (3.57%) | $92.82 | $85.32 | 51,428 | $1.17 B |
| 08/02/2024 | $89.31 | $89.21 (-0.11%) | $89.64 | $88.18 | 27,521 | $1.14 B |
| 08/01/2024 | $92.35 | $89.53 (-3.05%) | $92.35 | $89.50 | 9,001 | $1.15 B |
| 07/31/2024 | $90.66 | $91.02 (0.4%) | $91.37 | $89.50 | 29,738 | $1.17 B |
| 07/30/2024 | $89.87 | $90.00 (0.14%) | $90.23 | $89.07 | 31,400 | $1.15 B |
| 07/29/2024 | $89.99 | $89.25 (-0.82%) | $91.40 | $89.00 | 24,900 | $1.15 B |
| 07/26/2024 | $90.74 | $89.58 (-1.28%) | $90.81 | $89.22 | 33,600 | $1.15 B |
| 07/25/2024 | $92.31 | $90.09 (-2.4%) | $92.31 | $89.65 | 21,700 | $1.16 B |
| 07/24/2024 | $92.61 | $91.96 (-0.7%) | $93.69 | $91.60 | 6,445 | $1.18 B |
| 07/23/2024 | $90.52 | $91.65 (1.25%) | $92.07 | $90.52 | 12,500 | $1.18 B |
| 07/22/2024 | $91.75 | $90.75 (-1.09%) | $92.19 | $90.51 | 57,338 | $1.16 B |
| 07/19/2024 | $92.71 | $91.09 (-1.75%) | $93.35 | $90.70 | 24,115 | $1.17 B |
| 07/18/2024 | $95.37 | $92.44 (-3.07%) | $95.37 | $91.99 | 17,827 | $1.19 B |
| 07/17/2024 | $95.00 | $93.26 (-1.83%) | $95.00 | $93.02 | 20,481 | $1.20 B |
| 07/16/2024 | $96.57 | $95.30 (-1.32%) | $96.90 | $95.00 | 36,971 | $1.22 B |
| 07/15/2024 | $97.79 | $95.99 (-1.84%) | $98.50 | $95.55 | 37,114 | $1.23 B |
| 07/12/2024 | $98.49 | $97.84 (-0.66%) | $98.49 | $96.89 | 23,663 | $1.26 B |
| 07/11/2024 | $94.80 | $97.54 (2.89%) | $97.91 | $94.76 | 29,154 | $1.25 B |
| 07/10/2024 | $94.63 | $94.78 (0.16%) | $95.37 | $94.19 | 9,589 | $1.22 B |
| 07/09/2024 | $94.17 | $95.05 (0.93%) | $96.08 | $94.17 | 36,857 | $1.22 B |
| 07/08/2024 | $95.40 | $94.56 (-0.88%) | $97.00 | $94.29 | 18,923 | $1.21 B |
| 07/05/2024 | $96.53 | $95.59 (-0.97%) | $96.95 | $95.14 | 12,959 | $1.23 B |
| 07/03/2024 | $96.90 | $96.99 (0.09%) | $97.06 | $96.31 | 7,823 | $1.24 B |
| 07/02/2024 | $98.64 | $97.49 (-1.17%) | $98.64 | $95.30 | 37,431 | $1.25 B |
| 07/01/2024 | $90.40 | $98.50 (8.96%) | $98.76 | $89.89 | 95,092 | $1.26 B |