5 DAY PERFORMANCE
+16.48%
1 MONTH PERFORMANCE
+23.07%
3 MONTH PERFORMANCE
+17.66%
6 MONTH PERFORMANCE
-4.08%
YEAR-TO-DATE PERFORMANCE
+14.76%
1 YEAR PERFORMANCE
+15.65%
Natural Resource Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $98.15 | $98.86 (0.72%) | $99.00 | $97.30 | 31.90 K | $1.31 B |
| 07/07/2026 | $98.11 | $97.76 (-0.36%) | $100.30 | $97.59 | 49.14 K | $1.30 B |
| 07/06/2026 | $98.41 | $97.87 (-0.55%) | $99.34 | $97.36 | 54.22 K | $1.30 B |
| 07/02/2026 | $100.04 | $99.11 (-0.93%) | $100.98 | $98.48 | 49.40 K | $1.32 B |
| 07/01/2026 | $96.39 | $99.11 (2.82%) | $100.73 | $96.39 | 56.80 K | $1.32 B |
| 06/30/2026 | $101.31 | $97.00 (-4.25%) | $101.31 | $97.00 | 97.10 K | $1.29 B |
| 06/29/2026 | $100.00 | $99.52 (-0.48%) | $101.00 | $98.77 | 51.40 K | $1.32 B |
| 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 |
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.
