Natural Resource Partners LP (NRP) Historical Stock Data
104.90 ↓1.07 (-1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRP is up 0.22% a day on average. There have been 19 days where Natural Resource Partners LP closed green and 11 days where NRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 104.63 | 104.90 | ↑$0.27 (0.26%) | 104.47 | 106.23 | 10.99K |
| 2025-12-03 | 105.27 | 105.97 | ↑$0.70 (0.66%) | 104.91 | 106.00 | 14.19K |
| 2025-12-02 | 104.21 | 105.02 | ↑$0.81 (0.78%) | 104.21 | 105.25 | 6.60K |
| 2025-12-01 | 105.09 | 104.55 | ↓$0.54 (-0.51%) | 102.59 | 105.42 | 33.44K |
| 2025-11-28 | 105.26 | 105.18 | ↓$0.09 (-0.08%) | 105.00 | 106.00 | 1.90K |
| 2025-11-26 | 103.90 | 105.26 | ↑$1.36 (1.31%) | 102.83 | 105.80 | 18.61K |
| 2025-11-25 | 104.73 | 104.00 | ↓$0.73 (-0.70%) | 103.60 | 104.73 | 10.08K |
| 2025-11-24 | 101.20 | 104.10 | ↑$2.90 (2.87%) | 101.20 | 104.99 | 26.28K |
| 2025-11-21 | 101.25 | 102.15 | ↑$0.90 (0.89%) | 101.00 | 102.81 | 10.55K |
| 2025-11-20 | 102.02 | 101.87 | ↓$0.15 (-0.15%) | 101.87 | 103.62 | 9.67K |
| 2025-11-19 | 102.02 | 102.26 | ↑$0.24 (0.24%) | 101.70 | 104.00 | 19.78K |
| 2025-11-18 | 102.11 | 102.90 | ↑$0.79 (0.77%) | 102.00 | 103.67 | 17.40K |
| 2025-11-17 | 102.81 | 103.67 | ↑$0.86 (0.84%) | 102.81 | 104.62 | 29.37K |
| 2025-11-14 | 103.70 | 103.69 | ↓$0.01 (-0.01%) | 103.30 | 105.27 | 34.23K |
| 2025-11-13 | 105.50 | 103.56 | ↓$1.94 (-1.84%) | 103.28 | 106.17 | 23.54K |
| 2025-11-12 | 105.00 | 105.10 | ↑$0.10 (0.10%) | 105.00 | 107.40 | 37.12K |
| 2025-11-11 | 104.75 | 105.04 | ↑$0.29 (0.28%) | 104.50 | 105.19 | 20K |
| 2025-11-10 | 106.23 | 105.25 | ↓$0.98 (-0.92%) | 104.59 | 107.12 | 40.28K |
| 2025-11-07 | 103.01 | 105.50 | ↑$2.49 (2.42%) | 102.50 | 106.11 | 31.89K |
| 2025-11-06 | 105.61 | 104.17 | ↓$1.44 (-1.36%) | 103.75 | 107.00 | 22.83K |
| 2025-11-05 | 103.00 | 104.90 | ↑$1.90 (1.84%) | 102.67 | 105.83 | 42.19K |
| 2025-11-04 | 102.06 | 103.28 | ↑$1.22 (1.20%) | 102.06 | 105.25 | 37K |
| 2025-11-03 | 102.62 | 104.87 | ↑$2.25 (2.19%) | 102.56 | 105.75 | 26.19K |
| 2025-10-31 | 103.01 | 103.60 | ↑$0.59 (0.57%) | 102.01 | 103.60 | 25.17K |
| 2025-10-30 | 102.17 | 103.24 | ↑$1.07 (1.05%) | 102.00 | 104.00 | 22.01K |
| 2025-10-29 | 103.85 | 100.65 | ↓$3.20 (-3.08%) | 100.65 | 103.85 | 13.77K |
| 2025-10-28 | 102.96 | 102.42 | ↓$0.54 (-0.52%) | 101.05 | 103.71 | 21.47K |
| 2025-10-27 | 103.01 | 103.43 | ↑$0.42 (0.41%) | 102.30 | 103.53 | 18.60K |
| 2025-10-24 | 102.79 | 103.67 | ↑$0.88 (0.86%) | 102.50 | 103.99 | 14.56K |
| 2025-10-23 | 105.80 | 101.85 | ↓$3.95 (-3.73%) | 101.85 | 105.99 | 27.13K |
Create an account or log in to view more rows.
$NRP bear trap
$NRP I need a smoke after this trade
$NRP MACD turned bullish
$NRP is it Monday yet?
$NRP watch for another rejection up here
$NRP volume is almost nonexistent
$NRP We will not sell!
$NRP how long until we take off?
$NRP cup and handle!
$NRP hold