5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
+2.27%
6 MONTH PERFORMANCE
+7.51%
YEAR-TO-DATE PERFORMANCE
-5.61%
1 YEAR PERFORMANCE
-3.97%
Natural Resource Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $104.63 | $104.90 (0.26%) | $106.23 | $104.47 | 11.33 K | $1.38 B |
| 12/03/2025 | $105.27 | $105.97 (0.66%) | $106.00 | $104.91 | 15.12 K | $1.39 B |
| 12/02/2025 | $104.21 | $105.02 (0.78%) | $105.25 | $104.21 | 6.60 K | $1.38 B |
| 12/01/2025 | $105.09 | $104.55 (-0.51%) | $105.42 | $102.59 | 33.90 K | $1.37 B |
| 11/28/2025 | $105.26 | $105.18 (-0.08%) | $106.00 | $105.00 | 1.90 K | $1.38 B |
| 11/26/2025 | $103.90 | $105.26 (1.31%) | $105.80 | $102.83 | 19.50 K | $1.38 B |
| 11/25/2025 | $104.73 | $104.00 (-0.7%) | $104.73 | $103.60 | 10.10 K | $1.37 B |
| 11/24/2025 | $101.20 | $104.10 (2.87%) | $104.99 | $101.20 | 26.30 K | $1.37 B |
| 11/21/2025 | $101.25 | $102.15 (0.89%) | $102.81 | $101.00 | 11.43 K | $1.34 B |
| 11/20/2025 | $103.24 | $101.87 (-1.33%) | $103.62 | $101.78 | 10.50 K | $1.34 B |
| 11/19/2025 | $102.02 | $102.26 (0.24%) | $104.00 | $101.70 | 20.64 K | $1.34 B |
| 11/18/2025 | $102.11 | $102.90 (0.77%) | $103.67 | $102.00 | 28.60 K | $1.35 B |
| 11/17/2025 | $102.81 | $103.67 (0.84%) | $104.62 | $102.81 | 30.10 K | $1.36 B |
| 11/14/2025 | $103.70 | $103.69 (-0.01%) | $105.27 | $103.01 | 35.10 K | $1.36 B |
| 11/13/2025 | $105.50 | $103.56 (-1.84%) | $106.17 | $103.25 | 24.21 K | $1.36 B |
| 11/12/2025 | $105.00 | $105.10 (0.1%) | $107.40 | $104.75 | 38.30 K | $1.38 B |
| 11/11/2025 | $104.75 | $105.04 (0.28%) | $105.54 | $104.50 | 101.40 K | $1.38 B |
| 11/10/2025 | $106.23 | $105.25 (-0.92%) | $107.12 | $104.59 | 69.70 K | $1.38 B |
| 11/07/2025 | $103.01 | $105.50 (2.42%) | $106.11 | $102.50 | 33.13 K | $1.39 B |
| 11/06/2025 | $105.61 | $104.17 (-1.36%) | $107.00 | $103.75 | 22.83 K | $1.37 B |
| 11/05/2025 | $103.00 | $104.90 (1.84%) | $105.95 | $102.67 | 43.00 K | $1.38 B |
| 11/04/2025 | $102.06 | $103.28 (1.2%) | $105.25 | $102.06 | 37.00 K | $1.36 B |
| 11/03/2025 | $102.62 | $104.87 (2.19%) | $105.75 | $102.56 | 27.20 K | $1.38 B |
| 10/31/2025 | $103.01 | $103.60 (0.57%) | $103.60 | $102.01 | 25.97 K | $1.36 B |
| 10/30/2025 | $102.17 | $103.24 (1.05%) | $104.01 | $102.00 | 25.70 K | $1.36 B |
| 10/29/2025 | $103.85 | $100.65 (-3.08%) | $103.85 | $100.65 | 13.80 K | $1.32 B |
| 10/28/2025 | $102.96 | $102.42 (-0.52%) | $103.71 | $101.05 | 21.50 K | $1.35 B |
| 10/27/2025 | $103.01 | $103.43 (0.41%) | $103.53 | $102.30 | 18.60 K | $1.36 B |
| 10/24/2025 | $102.79 | $103.67 (0.86%) | $104.50 | $102.06 | 14.60 K | $1.36 B |
| 10/23/2025 | $105.80 | $101.85 (-3.73%) | $105.99 | $101.85 | 27.23 K | $1.34 B |
| 10/22/2025 | $103.45 | $105.56 (2.04%) | $105.56 | $103.45 | 16.10 K | $1.39 B |
| 10/21/2025 | $105.40 | $104.25 (-1.09%) | $108.00 | $103.10 | 25.10 K | $1.37 B |
| 10/20/2025 | $103.05 | $105.50 (2.38%) | $106.25 | $103.01 | 24.53 K | $1.39 B |
| 10/17/2025 | $104.00 | $103.84 (-0.15%) | $104.70 | $102.59 | 25.30 K | $1.36 B |
| 10/16/2025 | $106.20 | $104.82 (-1.3%) | $106.20 | $104.00 | 14.30 K | $1.38 B |
| 10/15/2025 | $107.00 | $105.95 (-0.98%) | $107.70 | $105.34 | 11.20 K | $1.39 B |
| 10/14/2025 | $106.00 | $107.07 (1.01%) | $108.10 | $106.00 | 47.53 K | $1.41 B |
| 10/13/2025 | $106.54 | $106.12 (-0.39%) | $108.71 | $105.50 | 15.53 K | $1.39 B |
| 10/10/2025 | $107.23 | $106.99 (-0.22%) | $107.55 | $106.25 | 9.31 K | $1.41 B |
| 10/09/2025 | $109.08 | $107.50 (-1.45%) | $109.61 | $107.24 | 8.94 K | $1.41 B |
| 10/08/2025 | $107.34 | $108.53 (1.11%) | $109.95 | $105.98 | 7.95 K | $1.43 B |
| 10/07/2025 | $106.69 | $107.36 (0.63%) | $108.50 | $106.00 | 10.54 K | $1.41 B |
| 10/06/2025 | $108.87 | $107.00 (-1.72%) | $109.20 | $105.55 | 32.50 K | $1.41 B |
| 10/03/2025 | $106.74 | $108.02 (1.2%) | $109.76 | $106.50 | 24.72 K | $1.42 B |
| 10/02/2025 | $106.00 | $107.03 (0.97%) | $107.94 | $106.00 | 8.94 K | $1.41 B |
| 10/01/2025 | $104.37 | $106.10 (1.66%) | $106.89 | $102.68 | 34.60 K | $1.39 B |
| 09/30/2025 | $103.01 | $105.00 (1.93%) | $105.00 | $102.57 | 32.30 K | $1.38 B |
| 09/29/2025 | $104.87 | $103.51 (-1.3%) | $104.93 | $103.00 | 38.85 K | $1.36 B |
| 09/26/2025 | $103.65 | $104.05 (0.39%) | $104.17 | $103.31 | 22.53 K | $1.37 B |
| 09/25/2025 | $102.58 | $103.16 (0.57%) | $104.00 | $102.58 | 7.73 K | $1.36 B |
| 09/24/2025 | $102.50 | $103.14 (0.62%) | $103.80 | $102.20 | 7.04 K | $1.36 B |
| 09/23/2025 | $101.50 | $102.43 (0.92%) | $103.17 | $101.22 | 19.04 K | $1.35 B |
| 09/22/2025 | $101.20 | $101.95 (0.74%) | $103.28 | $100.58 | 74.32 K | $1.34 B |
| 09/19/2025 | $102.13 | $101.80 (-0.32%) | $103.14 | $101.53 | 21.90 K | $1.34 B |
| 09/18/2025 | $102.00 | $101.80 (-0.2%) | $102.34 | $100.94 | 22.84 K | $1.34 B |
| 09/17/2025 | $103.52 | $102.29 (-1.19%) | $104.36 | $102.00 | 35.70 K | $1.34 B |
| 09/16/2025 | $101.63 | $103.01 (1.36%) | $103.51 | $101.63 | 7.40 K | $1.35 B |
| 09/15/2025 | $102.87 | $102.10 (-0.75%) | $104.75 | $101.51 | 38.82 K | $1.34 B |
| 09/12/2025 | $102.73 | $101.84 (-0.87%) | $102.73 | $101.00 | 14.20 K | $1.34 B |
| 09/11/2025 | $102.37 | $102.73 (0.35%) | $102.99 | $101.99 | 8.43 K | $1.35 B |
| 09/10/2025 | $101.47 | $102.91 (1.42%) | $102.91 | $101.16 | 7.50 K | $1.35 B |
| 09/09/2025 | $101.20 | $101.58 (0.38%) | $102.60 | $100.97 | 5.85 K | $1.33 B |
| 09/08/2025 | $102.14 | $101.26 (-0.86%) | $104.00 | $99.14 | 33.14 K | $1.33 B |
| 09/05/2025 | $103.90 | $102.45 (-1.4%) | $104.00 | $102.45 | 25.70 K | $1.35 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.
