5 DAY PERFORMANCE
+9.42%
1 MONTH PERFORMANCE
+7.23%
3 MONTH PERFORMANCE
+19.45%
6 MONTH PERFORMANCE
+0.27%
YEAR-TO-DATE PERFORMANCE
+14.76%
1 YEAR PERFORMANCE
+11.45%
Natural Resource Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $110.71 | $111.31 (0.54%) | $111.87 | $110.43 | 6.80 K | $1.48 B |
| 10/07/2026 | $109.69 | $110.38 (0.63%) | $111.06 | $109.36 | 25.71 K | $1.46 B |
| 10/06/2026 | $110.00 | $110.24 (0.22%) | $111.07 | $108.53 | 35.30 K | $1.46 B |
| 10/05/2026 | $109.57 | $109.80 (0.21%) | $111.17 | $109.11 | 26.31 K | $1.46 B |
| 10/02/2026 | $108.00 | $109.50 (1.39%) | $109.85 | $107.39 | 24.92 K | $1.45 B |
| 10/01/2026 | $108.14 | $106.42 (-1.59%) | $108.17 | $105.26 | 77.10 K | $1.41 B |
| 09/30/2026 | $109.30 | $108.73 (-0.52%) | $109.76 | $108.38 | 23.64 K | $1.44 B |
| 09/29/2026 | $110.00 | $110.23 (0.21%) | $112.00 | $109.37 | 9.92 K | $1.46 B |
| 09/28/2026 | $110.00 | $109.71 (-0.26%) | $111.80 | $109.00 | 17.24 K | $1.46 B |
| 09/25/2026 | $107.50 | $108.78 (1.19%) | $109.01 | $106.50 | 21.41 K | $1.44 B |
| 09/24/2026 | $107.67 | $108.18 (0.47%) | $108.73 | $107.00 | 13.84 K | $1.43 B |
| 09/23/2026 | $109.70 | $107.58 (-1.93%) | $109.70 | $106.94 | 30.23 K | $1.43 B |
| 09/22/2026 | $108.25 | $109.76 (1.39%) | $110.74 | $107.50 | 53.90 K | $1.46 B |
| 09/21/2026 | $110.65 | $107.74 (-2.63%) | $110.65 | $106.48 | 45.50 K | $1.43 B |
| 09/18/2026 | $109.50 | $109.28 (-0.2%) | $109.50 | $108.50 | 17.20 K | $1.45 B |
| 09/17/2026 | $108.80 | $109.32 (0.48%) | $110.29 | $108.80 | 17.74 K | $1.45 B |
| 09/16/2026 | $110.00 | $109.71 (-0.26%) | $110.96 | $109.09 | 33.44 K | $1.46 B |
| 09/15/2026 | $109.40 | $110.71 (1.2%) | $110.91 | $109.40 | 15.94 K | $1.47 B |
| 09/14/2026 | $111.07 | $109.78 (-1.16%) | $111.50 | $108.07 | 33.21 K | $1.46 B |
| 09/11/2026 | $110.64 | $111.10 (0.42%) | $111.95 | $110.64 | 10.30 K | $1.47 B |
| 09/10/2026 | $111.01 | $110.19 (-0.74%) | $111.50 | $110.19 | 19.30 K | $1.46 B |
| 09/09/2026 | $114.00 | $111.73 (-1.99%) | $114.00 | $110.89 | 19.82 K | $1.48 B |
| 09/08/2026 | $112.89 | $113.29 (0.35%) | $114.14 | $112.48 | 15.35 K | $1.50 B |
| 09/04/2026 | $113.78 | $113.72 (-0.05%) | $113.85 | $112.50 | 12.10 K | $1.51 B |
| 09/03/2026 | $113.03 | $113.40 (0.33%) | $113.92 | $111.94 | 26.10 K | $1.50 B |
| 09/02/2026 | $112.33 | $112.51 (0.16%) | $114.15 | $112.15 | 30.30 K | $1.49 B |
| 09/01/2026 | $111.74 | $112.16 (0.38%) | $112.87 | $111.07 | 25.60 K | $1.49 B |
| 08/31/2026 | $113.14 | $112.57 (-0.5%) | $115.29 | $111.22 | 33.70 K | $1.49 B |
| 08/28/2026 | $111.22 | $112.72 (1.35%) | $112.88 | $110.34 | 21.93 K | $1.50 B |
| 08/27/2026 | $110.18 | $110.32 (0.13%) | $111.72 | $108.50 | 27.50 K | $1.46 B |
| 08/26/2026 | $109.21 | $109.84 (0.58%) | $112.02 | $108.50 | 76.80 K | $1.46 B |
| 08/25/2026 | $107.69 | $108.75 (0.98%) | $110.00 | $107.55 | 36.40 K | $1.44 B |
| 08/24/2026 | $105.91 | $107.23 (1.25%) | $107.49 | $105.56 | 60.63 K | $1.42 B |
| 08/21/2026 | $104.85 | $105.39 (0.52%) | $106.06 | $104.61 | 28.80 K | $1.40 B |
| 08/20/2026 | $104.93 | $104.45 (-0.46%) | $105.97 | $104.40 | 35.90 K | $1.39 B |
| 08/19/2026 | $103.08 | $104.86 (1.73%) | $105.88 | $103.06 | 47.52 K | $1.39 B |
| 08/18/2026 | $103.94 | $102.86 (-1.04%) | $103.94 | $102.19 | 24.24 K | $1.36 B |
| 08/17/2026 | $104.90 | $103.94 (-0.92%) | $105.00 | $103.28 | 37.45 K | $1.38 B |
| 08/14/2026 | $103.01 | $104.56 (1.5%) | $105.42 | $103.01 | 76.90 K | $1.39 B |
| 08/13/2026 | $103.75 | $102.76 (-0.95%) | $104.61 | $102.50 | 31.60 K | $1.36 B |
| 08/12/2026 | $103.64 | $102.99 (-0.63%) | $104.29 | $102.77 | 31.04 K | $1.37 B |
| 08/11/2026 | $104.05 | $103.53 (-0.5%) | $104.90 | $103.19 | 26.60 K | $1.37 B |
| 08/10/2026 | $107.88 | $105.10 (-2.58%) | $108.20 | $104.51 | 36.37 K | $1.39 B |
| 08/07/2026 | $105.00 | $106.96 (1.87%) | $108.00 | $104.50 | 77.23 K | $1.42 B |
| 08/06/2026 | $105.01 | $104.95 (-0.06%) | $106.00 | $104.25 | 134.50 K | $1.39 B |
| 08/05/2026 | $102.00 | $105.00 (2.94%) | $106.99 | $101.64 | 124.55 K | $1.39 B |
| 08/04/2026 | $96.31 | $96.94 (0.65%) | $98.00 | $96.25 | 58.20 K | $1.29 B |
| 08/03/2026 | $98.10 | $96.45 (-1.68%) | $98.10 | $96.21 | 27.51 K | $1.28 B |
| 07/31/2026 | $98.38 | $98.06 (-0.33%) | $99.00 | $96.88 | 99.40 K | $1.30 B |
| 07/30/2026 | $99.00 | $98.64 (-0.36%) | $99.00 | $98.16 | 61.70 K | $1.31 B |
| 07/29/2026 | $100.00 | $98.97 (-1.03%) | $100.00 | $98.17 | 78.80 K | $1.31 B |
| 07/28/2026 | $97.96 | $99.46 (1.53%) | $100.60 | $97.00 | 26.15 K | $1.32 B |
| 07/27/2026 | $97.83 | $98.30 (0.48%) | $98.99 | $96.81 | 19.70 K | $1.31 B |
| 07/24/2026 | $97.10 | $98.00 (0.93%) | $98.23 | $97.10 | 18.10 K | $1.30 B |
| 07/23/2026 | $97.30 | $97.35 (0.05%) | $97.45 | $96.19 | 19.11 K | $1.29 B |
| 07/22/2026 | $96.26 | $97.20 (0.98%) | $98.02 | $96.00 | 67.61 K | $1.29 B |
| 07/21/2026 | $96.64 | $96.84 (0.21%) | $97.80 | $95.95 | 36.82 K | $1.29 B |
| 07/20/2026 | $97.88 | $96.00 (-1.92%) | $99.13 | $95.51 | 38.60 K | $1.28 B |
| 07/17/2026 | $97.00 | $96.40 (-0.62%) | $97.31 | $96.16 | 26.30 K | $1.28 B |
| 07/16/2026 | $98.94 | $97.82 (-1.13%) | $98.94 | $97.01 | 41.10 K | $1.30 B |
| 07/15/2026 | $99.19 | $97.95 (-1.25%) | $99.63 | $96.50 | 47.90 K | $1.30 B |
| 07/14/2026 | $100.49 | $98.49 (-1.99%) | $100.61 | $97.77 | 32.30 K | $1.31 B |
| 07/13/2026 | $99.97 | $99.80 (-0.17%) | $100.81 | $98.88 | 51.40 K | $1.33 B |
| 07/10/2026 | $100.53 | $99.02 (-1.5%) | $101.00 | $97.98 | 22.40 K | $1.32 B |
| 07/09/2026 | $98.87 | $100.30 (1.45%) | $101.78 | $98.30 | 45.14 K | $1.33 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.
