Natural Resource Partners LP (NRP) Historical Stock Data
100.33 ↓5.15 (-4.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRP is up 0.01% a day on average. There have been 14 days where Natural Resource Partners LP closed green and 16 days where NRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 105.66 | 100.33 | ↓$5.33 (-5.04%) | 98.23 | 105.66 | 29.65K |
| 2025-04-17 | 99.03 | 105.48 | ↑$6.45 (6.51%) | 99.03 | 105.60 | 24.72K |
| 2025-04-16 | 101.71 | 99.89 | ↓$1.82 (-1.79%) | 98.25 | 102.25 | 10.13K |
| 2025-04-15 | 97.48 | 101.19 | ↑$3.71 (3.81%) | 97.48 | 101.96 | 15.29K |
| 2025-04-14 | 95.67 | 98.88 | ↑$3.21 (3.36%) | 93.38 | 99.29 | 45.49K |
| 2025-04-11 | 89.99 | 94.60 | ↑$4.61 (5.12%) | 87.42 | 95.10 | 47.36K |
| 2025-04-10 | 95.87 | 89.99 | ↓$5.88 (-6.13%) | 87.00 | 96.00 | 40.10K |
| 2025-04-09 | 90.75 | 96.50 | ↑$5.75 (6.34%) | 88.13 | 97.84 | 48.81K |
| 2025-04-08 | 92.01 | 89.42 | ↓$2.59 (-2.81%) | 87.00 | 95.50 | 39.96K |
| 2025-04-07 | 90.82 | 89.14 | ↓$1.68 (-1.85%) | 86.83 | 94.58 | 73.75K |
| 2025-04-04 | 97.79 | 93.19 | ↓$4.60 (-4.70%) | 91.08 | 97.79 | 65.16K |
| 2025-04-03 | 103.02 | 99.50 | ↓$3.52 (-3.42%) | 99.03 | 106.23 | 36.02K |
| 2025-04-02 | 102.02 | 104.61 | ↑$2.59 (2.54%) | 102.02 | 105.92 | 8.33K |
| 2025-04-01 | 104.43 | 102.75 | ↓$1.68 (-1.61%) | 102.75 | 105.80 | 10.29K |
| 2025-03-31 | 104.22 | 103.90 | ↓$0.32 (-0.31%) | 103.11 | 106.19 | 14.99K |
| 2025-03-28 | 106.00 | 105.00 | ↓$1.00 (-0.94%) | 104.60 | 106.50 | 13.15K |
| 2025-03-27 | 107.62 | 106.00 | ↓$1.62 (-1.51%) | 105.75 | 107.62 | 8.36K |
| 2025-03-26 | 107.03 | 106.61 | ↓$0.42 (-0.39%) | 105.87 | 108.17 | 8.25K |
| 2025-03-25 | 106.08 | 105.41 | ↓$0.67 (-0.63%) | 105.41 | 108.10 | 4.81K |
| 2025-03-24 | 109.05 | 105.00 | ↓$4.05 (-3.71%) | 105.00 | 110.00 | 17.76K |
| 2025-03-21 | 108.50 | 109.05 | ↑$0.55 (0.51%) | 108.02 | 109.41 | 11.02K |
| 2025-03-20 | 109.50 | 108.75 | ↓$0.75 (-0.68%) | 107.10 | 110.00 | 10.18K |
| 2025-03-19 | 108.47 | 109.70 | ↑$1.23 (1.13%) | 107.60 | 109.75 | 9.33K |
| 2025-03-18 | 106.61 | 107.78 | ↑$1.17 (1.10%) | 106.20 | 107.91 | 17.68K |
| 2025-03-17 | 108.90 | 105.93 | ↓$2.97 (-2.73%) | 104.27 | 109.05 | 24.05K |
| 2025-03-14 | 104.09 | 108.57 | ↑$4.48 (4.30%) | 104.09 | 108.69 | 8.38K |
| 2025-03-13 | 103.26 | 104.43 | ↑$1.17 (1.13%) | 103.01 | 104.99 | 14.23K |
| 2025-03-12 | 104.00 | 104.51 | ↑$0.51 (0.49%) | 102.20 | 104.78 | 25.97K |
| 2025-03-11 | 103.01 | 104.99 | ↑$1.98 (1.92%) | 101.47 | 105.00 | 37.34K |
| 2025-03-10 | 102.76 | 103.00 | ↑$0.25 (0.24%) | 100.00 | 104.20 | 21.65K |
Create an account or log in to view more rows.
$NRP buy SHARES
$NRP When in doubt...
$NRP might see a whole 1% green
$NRP still bullish
$NRP hopefully next week...
$NRP HODL
$NRP Not Selling
Hodling for thousands!
$NRP Bears get cremated today
$NRP day trade is ok to buy here but sell later
$NRP let’s go!! Squeeze time