5 DAY PERFORMANCE
+7.46%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
-4.47%
6 MONTH PERFORMANCE
+15.69%
YEAR-TO-DATE PERFORMANCE
+14.76%
1 YEAR PERFORMANCE
+23.52%
Natural Resource Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $107.37 | $107.13 (-0.22%) | $108.76 | $106.75 | 26.25 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 |
| 03/27/2026 | $125.65 | $124.50 (-0.92%) | $128.00 | $124.00 | 9.00 K | $1.65 B |
| 03/26/2026 | $123.10 | $125.06 (1.59%) | $127.99 | $123.10 | 9.50 K | $1.66 B |
| 03/25/2026 | $126.99 | $125.00 (-1.57%) | $127.20 | $124.87 | 12.50 K | $1.66 B |
| 03/24/2026 | $122.00 | $125.40 (2.79%) | $127.98 | $121.51 | 41.50 K | $1.67 B |
| 03/23/2026 | $122.59 | $121.52 (-0.87%) | $124.93 | $120.86 | 33.32 K | $1.61 B |
| 03/20/2026 | $122.50 | $122.69 (0.16%) | $125.10 | $121.00 | 49.10 K | $1.63 B |
| 03/19/2026 | $118.59 | $122.80 (3.55%) | $124.72 | $118.59 | 38.12 K | $1.63 B |
| 03/18/2026 | $118.00 | $117.91 (-0.08%) | $119.41 | $117.35 | 28.31 K | $1.57 B |
| 03/17/2026 | $116.61 | $118.27 (1.42%) | $119.95 | $116.61 | 42.90 K | $1.57 B |
| 03/16/2026 | $118.22 | $116.77 (-1.23%) | $119.95 | $116.63 | 52.53 K | $1.55 B |
| 03/13/2026 | $120.24 | $118.08 (-1.8%) | $120.24 | $117.62 | 21.34 K | $1.57 B |
| 03/12/2026 | $119.55 | $119.41 (-0.12%) | $122.50 | $119.03 | 26.60 K | $1.59 B |
| 03/11/2026 | $119.64 | $119.33 (-0.26%) | $120.56 | $118.47 | 22.50 K | $1.59 B |
| 03/10/2026 | $120.65 | $118.00 (-2.2%) | $122.00 | $118.00 | 27.85 K | $1.57 B |
| 03/09/2026 | $121.03 | $120.46 (-0.47%) | $122.00 | $119.00 | 47.80 K | $1.60 B |
| 03/06/2026 | $119.65 | $117.70 (-1.63%) | $123.11 | $117.66 | 74.64 K | $1.56 B |
| 03/05/2026 | $120.55 | $119.65 (-0.75%) | $122.59 | $119.64 | 58.45 K | $1.59 B |
| 03/04/2026 | $122.27 | $119.50 (-2.27%) | $122.82 | $119.11 | 44.00 K | $1.59 B |
| 03/03/2026 | $119.84 | $121.25 (1.18%) | $122.57 | $119.76 | 49.30 K | $1.61 B |
| 03/02/2026 | $120.25 | $119.24 (-0.84%) | $122.24 | $119.00 | 38.83 K | $1.58 B |
| 02/27/2026 | $123.50 | $121.05 (-1.98%) | $125.75 | $111.82 | 184.70 K | $1.61 B |
| 02/26/2026 | $124.55 | $123.50 (-0.84%) | $127.21 | $123.50 | 39.60 K | $1.64 B |
| 02/25/2026 | $125.47 | $123.40 (-1.65%) | $125.49 | $122.06 | 51.12 K | $1.64 B |
| 02/24/2026 | $125.20 | $123.56 (-1.31%) | $127.41 | $122.96 | 23.60 K | $1.64 B |
| 02/23/2026 | $123.21 | $124.91 (1.38%) | $126.86 | $122.94 | 100.40 K | $1.66 B |
| 02/20/2026 | $126.50 | $123.27 (-2.55%) | $126.50 | $123.00 | 23.60 K | $1.64 B |
| 02/19/2026 | $123.16 | $123.21 (0.04%) | $127.59 | $123.16 | 16.73 K | $1.64 B |
| 02/18/2026 | $124.89 | $123.23 (-1.33%) | $125.88 | $123.00 | 21.90 K | $1.64 B |
| 02/17/2026 | $125.47 | $124.18 (-1.03%) | $125.92 | $122.59 | 24.80 K | $1.65 B |
| 02/13/2026 | $124.79 | $125.41 (0.5%) | $128.60 | $124.53 | 57.10 K | $1.67 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.
