Skip to main content

Natural Resource Partners LP Limited Partnership (NY:NRP)

103.96 +0.24 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 103.70 104.82 103.57 103.72 3,112 +0.10(+0.10%)
Sep 02, 2025 103.50 104.99 102.80 103.62 14,674 +0.06(+0.06%)
Aug 29, 2025 104.48 104.48 102.75 103.56 13,867 -0.88(-0.84%)
Aug 28, 2025 102.96 104.44 102.51 104.44 3,379 +0.88(+0.85%)
Aug 27, 2025 103.18 105.95 103.06 103.56 10,530 +0.43(+0.42%)
Aug 26, 2025 101.94 103.42 101.94 103.13 10,505 +0.63(+0.61%)
Aug 25, 2025 103.50 105.66 102.47 102.50 10,308 -1.10(-1.06%)
Aug 22, 2025 101.17 104.00 101.17 103.60 7,382 +2.29(+2.26%)
Aug 21, 2025 102.49 103.69 101.27 101.31 12,764 -2.07(-2.00%)
Aug 20, 2025 103.19 103.95 102.88 103.38 8,289 +0.54(+0.53%)
Aug 19, 2025 103.00 103.79 102.59 102.84 8,337 +0.58(+0.57%)
Aug 18, 2025 103.08 104.38 101.73 102.26 6,873 -0.36(-0.35%)
Aug 15, 2025 103.24 104.71 101.74 102.62 7,225 +0.07(+0.07%)
Aug 14, 2025 105.08 105.08 102.25 102.55 21,148 -0.10(-0.10%)
Aug 13, 2025 103.62 105.07 102.36 102.65 34,448 -0.20(-0.19%)
Aug 12, 2025 104.04 104.42 102.50 102.85 10,519 -0.47(-0.45%)
Aug 11, 2025 102.57 103.84 102.50 103.31 11,178 +0.81(+0.79%)
Aug 08, 2025 102.82 103.19 101.41 102.50 13,163 -1.03(-1.00%)
Aug 07, 2025 103.24 105.23 102.55 103.53 13,519 +0.13(+0.12%)
Aug 06, 2025 102.40 104.23 101.58 103.40 14,842 +1.14(+1.12%)
Aug 05, 2025 102.20 104.73 99.27 102.26 18,225 +1.25(+1.24%)
Aug 04, 2025 102.85 103.09 99.77 101.01 10,094 -0.92(-0.91%)
Aug 01, 2025 102.24 104.58 99.77 101.93 17,342 +0.26(+0.25%)
Jul 31, 2025 105.20 105.20 99.27 101.67 29,743 -1.40(-1.36%)
Jul 30, 2025 104.16 105.95 102.35 103.07 18,166 -0.78(-0.75%)
Jul 29, 2025 105.26 105.90 102.75 103.86 36,335 -0.38(-0.36%)
Jul 28, 2025 104.24 106.21 103.00 104.24 77,866 +4.81(+4.83%)
Jul 25, 2025 100.79 100.88 99.16 99.43 11,979 -1.27(-1.26%)
Jul 24, 2025 100.33 101.89 100.31 100.70 10,722 +0.55(+0.55%)
Jul 23, 2025 100.27 101.36 99.57 100.15 12,938 -0.53(-0.52%)
Jul 22, 2025 98.55 101.08 97.70 100.67 16,309 +2.89(+2.95%)
Jul 21, 2025 96.98 98.76 96.89 97.78 22,468 +0.88(+0.91%)
Jul 18, 2025 97.11 98.06 96.90 96.90 11,132 -0.21(-0.21%)
Jul 17, 2025 97.07 97.62 96.90 97.11 2,302 +0.32(+0.33%)
Jul 16, 2025 96.44 99.27 95.99 96.79 15,322 +0.28(+0.29%)
Jul 15, 2025 97.16 98.28 95.70 96.51 105,739 +0.19(+0.20%)
Jul 14, 2025 98.41 99.02 96.30 96.32 62,813 -1.25(-1.28%)
Jul 11, 2025 97.99 98.78 97.34 97.57 5,372 +0.05(+0.05%)
Jul 10, 2025 98.31 98.78 97.30 97.52 5,643 -0.44(-0.45%)
Jul 09, 2025 97.34 98.13 96.54 97.96 69,551 +0.68(+0.70%)
Jul 08, 2025 98.28 98.28 97.28 97.28 3,584 -0.22(-0.22%)
Jul 07, 2025 96.57 101.50 96.57 97.49 13,316 +0.69(+0.72%)
Jul 03, 2025 98.47 98.47 96.80 96.80 5,426 -1.98(-2.00%)
Jul 02, 2025 95.42 100.69 95.10 98.78 29,590 +4.26(+4.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.