Get the Stockscreener App
101.83
0.89%
-0.91
After Hours:
101.83
Natural Resource Partners Lp Stock (NRP) Price History
The historical daily chart and data for Natural Resource Partners Lp stock (NRP), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $101.83.
- Natural Resource Partners Lp all-time high stock price is $169.50, occurred on March 21, 2014.
- The lowest Natural Resource Partners Lp stock price recorded was $5.00 on January 20, 2016. Since then, Natural Resource Partners Lp's stock price has risen over 1,937% to $101.83 now.
- The 52-week high stock price for NRP is $128.60, representing a 26.29% increase from the current share price, occurred on February 13, 2026.
- The 52-week low stock price for NRP is $92.10, indicating a -9.56% decrease from the current share price, occurred on June 26, 2025.
- The closing price of Natural Resource Partners Lp (NRP) stock in the beginning of 2025 was $33.57. The stock closed the year at $54.33, a gain of over 61.84% for the year.
The table below shows more information about NRP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $104.0 | $100.1 | $3.90 | 61,390.0 | -0.89% |
| May 21, 2026 | $104.3 | $101.5 | $2.83 | 58,001.0 | +0.23% |
| May 20, 2026 | $103.9 | $101.4 | $2.47 | 41,203.0 | +0.00% |
| May 19, 2026 | $106.5 | $102.3 | $4.24 | 30,656.0 | -3.65% |
| May 18, 2026 | $109.0 | $106.2 | $2.80 | 27,444.0 | -0.49% |
| May 15, 2026 | $107.5 | $106.5 | $0.99 | 22,785.0 | -0.28% |
| May 14, 2026 | $108.2 | $106.5 | $1.75 | 19,685.0 | +0.07% |
| May 13, 2026 | $108.8 | $105.6 | $3.16 | 27,551.0 | -0.81% |
| May 12, 2026 | $113.0 | $107.5 | $5.46 | 34,354.0 | -1.92% |
| May 11, 2026 | $113.2 | $109.9 | $3.34 | 26,063.0 | -1.23% |
| May 08, 2026 | $116.3 | $111.0 | $5.24 | 17,831.0 | -1.56% |
| May 07, 2026 | $115.0 | $107.0 | $7.99 | 114,519.0 | -1.70% |
| May 06, 2026 | $117.0 | $105.5 | $11.55 | 121,340.0 | -2.26% |
| May 05, 2026 | $119.8 | $117.4 | $2.39 | 22,427.0 | -0.59% |
| May 04, 2026 | $119.7 | $117.8 | $1.91 | 19,771.0 | -0.17% |
| May 01, 2026 | $119.7 | $117.1 | $2.61 | 15,038.0 | +0.52% |
| Apr 30, 2026 | $118.4 | $116.8 | $1.64 | 18,456.0 | +0.99% |
| Apr 29, 2026 | $118.7 | $116.8 | $1.97 | 11,733.0 | -0.11% |
| Apr 28, 2026 | $117.7 | $115.9 | $1.76 | 21,485.0 | +0.14% |
Natural Resource Partners Lp Stock (NRP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Natural Resource Partners Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NRP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Natural Resource Partners Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Natural Resource Partners Lp Stock (NRP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $119.8 | $100.1 | $19.70 | 721,448.0 | -13.82% |
| Apr, 2026 | $124.6 | $114.2 | $10.43 | 408,453.0 | -2.35% |
| Mar, 2026 | $128.0 | $116.6 | $11.39 | 788,766.0 | -0.04% |
| Feb, 2026 | $128.6 | $111.8 | $16.78 | 908,338.0 | +6.65% |
| Jan, 2026 | $123.4 | $103.6 | $19.84 | 1,036,247.0 | +8.72% |
Natural Resource Partners Lp Stock (NRP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $106.2 | $101.5 | $4.72 | 357,062.0 | -1.91% |
| Nov, 2025 | $107.4 | $101.0 | $6.40 | 590,263.0 | +1.52% |
| Oct, 2025 | $110.0 | $100.7 | $9.30 | 463,923.0 | -1.33% |
| Sep, 2025 | $105.0 | $99.14 | $5.86 | 444,350.0 | +1.39% |
| Aug, 2025 | $106.0 | $100.0 | $6.00 | 262,383.0 | +1.11% |
| Jul, 2025 | $107.0 | $94.80 | $12.19 | 574,771.0 | +7.23% |
| Jun, 2025 | $99.50 | $92.10 | $7.40 | 531,192.0 | -2.54% |
| May, 2025 | $105.0 | $91.79 | $13.20 | 426,980.0 | -4.03% |
| Apr, 2025 | $106.2 | $86.83 | $19.40 | 560,964.0 | -1.72% |
| Mar, 2025 | $110.0 | $94.55 | $15.45 | 429,171.0 | -1.40% |
| Feb, 2025 | $107.4 | $96.50 | $10.94 | 441,590.0 | -0.59% |
| Jan, 2025 | $113.0 | $103.1 | $9.95 | 626,542.0 | -4.50% |
Natural Resource Partners Lp Stock (NRP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $112.5 | $101.2 | $11.25 | 822,688.0 | -0.72% |
| Nov, 2024 | $113.0 | $93.01 | $20.03 | 760,450.0 | +15.51% |
| Oct, 2024 | $101.0 | $93.86 | $7.14 | 423,260.0 | -3.08% |
| Sep, 2024 | $101.5 | $81.74 | $19.76 | 470,735.0 | +9.49% |
| Aug, 2024 | $94.86 | $85.32 | $9.54 | 683,005.0 | -1.87% |
| Jul, 2024 | $98.76 | $89.00 | $9.76 | 598,976.0 | +1.54% |
| Jun, 2024 | $96.95 | $88.58 | $8.37 | 395,767.0 | -0.79% |
| May, 2024 | $93.04 | $88.07 | $4.97 | 634,878.0 | +0.39% |
| Apr, 2024 | $93.96 | $85.50 | $8.46 | 605,332.0 | -2.17% |
| Mar, 2024 | $96.00 | $85.02 | $10.98 | 596,676.0 | +0.60% |
| Feb, 2024 | $100.00 | $83.61 | $16.39 | 474,201.0 | -5.96% |
| Jan, 2024 | $102.0 | $88.88 | $13.12 | 492,852.0 | +5.07% |
1.01%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):