5 DAY PERFORMANCE
+19.33%
1 MONTH PERFORMANCE
+13.56%
3 MONTH PERFORMANCE
-3.77%
6 MONTH PERFORMANCE
+16.38%
YEAR-TO-DATE PERFORMANCE
+14.76%
1 YEAR PERFORMANCE
+27.05%
Natural Resource Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $99.94 | $101.01 (1.07%) | $101.21 | $99.52 | 29.63 K | $1.34 B |
| 06/25/2026 | $100.50 | $99.81 (-0.69%) | $101.00 | $99.49 | 86.30 K | $1.33 B |
| 06/24/2026 | $99.61 | $100.02 (0.41%) | $101.70 | $98.75 | 83.53 K | $1.33 B |
| 06/23/2026 | $100.50 | $100.40 (-0.1%) | $101.36 | $99.62 | 39.80 K | $1.33 B |
| 06/22/2026 | $100.01 | $100.50 (0.49%) | $102.50 | $99.58 | 38.31 K | $1.34 B |
| 06/18/2026 | $101.59 | $100.79 (-0.79%) | $102.30 | $98.39 | 62.50 K | $1.34 B |
| 06/17/2026 | $101.00 | $100.30 (-0.69%) | $103.00 | $99.76 | 31.00 K | $1.33 B |
| 06/16/2026 | $101.81 | $100.46 (-1.33%) | $102.75 | $100.26 | 38.20 K | $1.33 B |
| 06/15/2026 | $103.00 | $102.19 (-0.79%) | $105.00 | $101.50 | 50.50 K | $1.36 B |
| 06/12/2026 | $104.50 | $104.00 (-0.48%) | $106.00 | $103.43 | 43.41 K | $1.38 B |
| 06/11/2026 | $104.31 | $105.36 (1.01%) | $107.15 | $103.30 | 61.54 K | $1.40 B |
| 06/10/2026 | $103.28 | $105.00 (1.67%) | $106.62 | $103.28 | 31.30 K | $1.39 B |
| 06/09/2026 | $104.00 | $103.73 (-0.26%) | $105.00 | $103.04 | 25.60 K | $1.38 B |
| 06/08/2026 | $105.39 | $104.50 (-0.84%) | $107.88 | $104.01 | 64.30 K | $1.39 B |
| 06/05/2026 | $105.11 | $105.51 (0.38%) | $107.80 | $105.00 | 33.72 K | $1.40 B |
| 06/04/2026 | $106.01 | $106.00 (-0.01%) | $107.10 | $105.34 | 90.99 K | $1.41 B |
| 06/03/2026 | $108.22 | $105.99 (-2.06%) | $108.22 | $105.00 | 430.10 K | $1.41 B |
| 06/02/2026 | $107.00 | $109.19 (2.05%) | $109.19 | $107.00 | 35.00 K | $1.45 B |
| 06/01/2026 | $104.18 | $106.98 (2.69%) | $108.42 | $104.18 | 33.60 K | $1.42 B |
| 05/29/2026 | $104.50 | $103.93 (-0.55%) | $105.19 | $103.38 | 31.60 K | $1.38 B |
| 05/28/2026 | $104.05 | $105.50 (1.39%) | $106.00 | $103.74 | 27.50 K | $1.40 B |
| 05/27/2026 | $104.10 | $104.71 (0.59%) | $105.61 | $103.50 | 27.63 K | $1.39 B |
| 05/26/2026 | $102.00 | $104.61 (2.56%) | $105.95 | $102.00 | 53.12 K | $1.39 B |
| 05/22/2026 | $102.75 | $101.83 (-0.9%) | $104.00 | $100.10 | 61.40 K | $1.35 B |
| 05/21/2026 | $102.06 | $102.74 (0.67%) | $104.30 | $101.47 | 58.01 K | $1.36 B |
| 05/20/2026 | $101.91 | $102.50 (0.58%) | $103.88 | $101.40 | 41.20 K | $1.36 B |
| 05/19/2026 | $106.35 | $102.50 (-3.62%) | $106.50 | $102.26 | 30.70 K | $1.36 B |
| 05/18/2026 | $106.34 | $106.38 (0.04%) | $109.00 | $106.21 | 27.44 K | $1.41 B |
| 05/15/2026 | $107.20 | $106.90 (-0.28%) | $107.49 | $106.50 | 22.80 K | $1.42 B |
| 05/14/2026 | $106.51 | $107.20 (0.65%) | $108.25 | $106.50 | 19.70 K | $1.42 B |
| 05/13/2026 | $107.37 | $107.13 (-0.22%) | $108.76 | $105.59 | 27.60 K | $1.42 B |
| 05/12/2026 | $109.66 | $108.01 (-1.5%) | $112.98 | $107.51 | 34.40 K | $1.43 B |
| 05/11/2026 | $110.93 | $110.12 (-0.73%) | $113.25 | $109.91 | 26.10 K | $1.46 B |
| 05/08/2026 | $112.72 | $111.49 (-1.09%) | $116.26 | $111.02 | 17.84 K | $1.48 B |
| 05/07/2026 | $111.16 | $113.26 (1.89%) | $114.99 | $107.00 | 114.52 K | $1.50 B |
| 05/06/2026 | $111.90 | $115.22 (2.97%) | $117.00 | $105.46 | 121.34 K | $1.53 B |
| 05/05/2026 | $117.87 | $117.88 (0.01%) | $119.80 | $117.41 | 22.43 K | $1.57 B |
| 05/04/2026 | $119.42 | $118.58 (-0.7%) | $119.73 | $117.82 | 19.80 K | $1.58 B |
| 05/01/2026 | $117.08 | $118.78 (1.45%) | $119.69 | $117.08 | 15.04 K | $1.58 B |
| 04/30/2026 | $116.75 | $118.16 (1.21%) | $118.39 | $116.75 | 18.50 K | $1.57 B |
| 04/29/2026 | $116.75 | $117.00 (0.21%) | $118.72 | $116.75 | 11.73 K | $1.55 B |
| 04/28/2026 | $115.94 | $117.13 (1.03%) | $117.70 | $115.94 | 21.50 K | $1.56 B |
| 04/27/2026 | $114.49 | $116.97 (2.17%) | $117.48 | $114.49 | 17.94 K | $1.55 B |
| 04/24/2026 | $114.16 | $115.15 (0.87%) | $117.32 | $114.16 | 16.60 K | $1.53 B |
| 04/23/2026 | $115.00 | $115.00 (0%) | $116.52 | $114.95 | 8.90 K | $1.53 B |
| 04/22/2026 | $114.85 | $116.00 (1%) | $117.19 | $114.70 | 7.32 K | $1.54 B |
| 04/21/2026 | $115.55 | $115.72 (0.15%) | $117.65 | $114.49 | 12.60 K | $1.54 B |
| 04/20/2026 | $114.25 | $115.35 (0.96%) | $116.66 | $114.25 | 33.00 K | $1.53 B |
| 04/17/2026 | $115.00 | $114.16 (-0.73%) | $117.69 | $114.16 | 33.00 K | $1.52 B |
| 04/16/2026 | $115.01 | $116.34 (1.16%) | $117.80 | $115.00 | 17.60 K | $1.55 B |
| 04/15/2026 | $114.88 | $116.74 (1.62%) | $117.50 | $114.88 | 8.82 K | $1.55 B |
| 04/14/2026 | $119.21 | $115.82 (-2.84%) | $119.77 | $115.35 | 44.90 K | $1.54 B |
| 04/13/2026 | $120.50 | $118.33 (-1.8%) | $121.00 | $118.03 | 44.30 K | $1.57 B |
| 04/10/2026 | $120.00 | $119.50 (-0.42%) | $122.78 | $119.50 | 6.30 K | $1.59 B |
| 04/09/2026 | $119.95 | $119.49 (-0.38%) | $120.63 | $119.24 | 33.10 K | $1.59 B |
| 04/08/2026 | $121.63 | $120.76 (-0.72%) | $122.51 | $119.55 | 17.41 K | $1.60 B |
| 04/07/2026 | $122.46 | $122.00 (-0.38%) | $124.59 | $121.22 | 8.00 K | $1.62 B |
| 04/06/2026 | $121.22 | $122.00 (0.64%) | $124.29 | $120.19 | 17.20 K | $1.62 B |
| 04/02/2026 | $122.15 | $122.49 (0.28%) | $123.00 | $121.00 | 9.70 K | $1.63 B |
| 04/01/2026 | $119.56 | $119.81 (0.21%) | $121.00 | $118.02 | 20.40 K | $1.59 B |
| 03/31/2026 | $120.68 | $121.00 (0.27%) | $122.00 | $120.00 | 15.70 K | $1.61 B |
| 03/30/2026 | $125.54 | $122.55 (-2.38%) | $126.00 | $118.00 | 46.53 K | $1.63 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.
