NYSE - Nasdaq Real Time Price
USD
Natural Resource Partners L.P. (NRP)
122.68
+2.59
(+2.16%)
At close: November 10 at 4:00:02 PM EST
Trade NRP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
119.51
123.28
119.51
122.68
122.68
25,600
Nov 9, 2026
120.30
120.30
119.09
120.09
120.09
8,600
Nov 6, 2026
118.50
120.37
116.71
117.71
117.71
26,100
Nov 5, 2026
119.50
119.65
115.54
117.52
117.52
22,100
Nov 4, 2026
120.51
126.87
116.68
118.50
118.50
81,400
Nov 3, 2026
114.31
117.09
113.25
117.09
117.09
22,200
Nov 2, 2026
115.19
116.14
114.00
114.20
114.20
22,700
Oct 30, 2026
115.41
116.74
113.20
115.62
115.62
27,200
Oct 29, 2026
117.13
117.89
115.92
116.50
116.50
12,100
Oct 28, 2026
115.78
117.96
115.78
117.53
117.53
12,900
Oct 27, 2026
117.06
117.70
116.06
117.66
117.66
17,000
Oct 26, 2026
116.49
117.48
116.05
116.62
116.62
14,300
Oct 23, 2026
115.50
117.26
115.25
116.04
116.04
11,100
Oct 22, 2026
114.70
117.87
113.87
114.77
114.77
39,700
Oct 21, 2026
114.99
117.10
114.18
114.63
114.63
20,200
Oct 20, 2026
114.55
114.80
113.90
113.94
113.94
15,400
Oct 19, 2026
113.55
115.00
113.02
113.70
113.70
30,400
Oct 16, 2026
111.96
112.49
111.25
112.47
112.47
15,300
Oct 15, 2026
110.50
111.65
110.50
111.62
111.62
24,000
Oct 14, 2026
110.27
111.43
110.27
111.22
111.22
21,800
Oct 13, 2026
111.65
112.00
109.72
111.75
111.75
12,700
Oct 12, 2026
108.07
111.54
108.07
111.11
111.11
8,900
Oct 9, 2026
110.26
111.54
110.26
111.11
111.11
11,300
Oct 8, 2026
110.71
111.87
110.43
111.31
111.31
6,800
Oct 7, 2026
109.69
111.06
109.36
110.38
110.38
25,700
Oct 6, 2026
110.00
111.07
108.53
110.24
110.24
35,300
Oct 5, 2026
109.57
111.17
109.11
109.80
109.80
26,300
Oct 2, 2026
108.00
109.85
107.39
109.50
109.50
24,900
Oct 1, 2026
108.14
108.17
105.26
106.42
106.42
77,100
Sep 30, 2026
109.30
109.76
108.38
108.73
108.73
23,600
Sep 29, 2026
110.00
112.00
109.37
110.23
110.23
9,900
Sep 28, 2026
110.00
111.80
109.00
109.71
109.71
17,200
Sep 25, 2026
107.50
109.01
106.50
108.78
108.78
21,400
Sep 24, 2026
107.67
108.73
107.00
108.18
108.18
13,800
Sep 23, 2026
109.70
109.70
106.94
107.58
107.58
30,200
Sep 22, 2026
108.25
110.74
107.50
109.76
109.76
53,900
Sep 21, 2026
110.65
110.65
106.48
107.74
107.74
45,500
Sep 18, 2026
109.50
109.50
108.50
109.28
109.28
17,200
Sep 17, 2026
108.80
110.29
108.80
109.32
109.32
17,700
Sep 16, 2026
110.00
110.96
109.09
109.71
109.71
33,400
Sep 15, 2026
109.40
110.91
109.40
110.71
110.71
15,900
Sep 14, 2026
111.07
111.50
108.07
109.78
109.78
33,200
Sep 11, 2026
110.64
111.95
110.64
111.10
111.10
10,300
Sep 10, 2026
111.01
111.50
110.19
110.19
110.19
19,300
Sep 9, 2026
114.00
114.00
110.89
111.73
111.73
19,800
Sep 8, 2026
112.89
114.14
112.48
113.29
113.29
15,300
Sep 4, 2026
113.78
113.85
112.50
113.72
113.72
12,100
Sep 3, 2026
113.03
113.92
111.94
113.40
113.40
26,100
Sep 2, 2026
112.33
114.15
112.15
112.51
112.51
30,300
Sep 1, 2026
111.74
112.87
111.07
112.16
112.16
25,600
Aug 31, 2026
113.14
115.29
111.22
112.57
112.57
33,700
Aug 28, 2026
111.22
112.88
110.34
112.72
112.72
21,900
Aug 27, 2026
110.18
111.72
108.50
110.32
110.32
27,500
Aug 26, 2026
109.21
112.02
108.50
109.84
109.84
76,800
Aug 25, 2026
107.69
110.00
107.55
108.75
108.75
36,400
Aug 24, 2026
105.91
107.49
105.56
107.23
107.23
60,600
Aug 21, 2026
104.85
106.06
104.61
105.39
105.39
28,800
Aug 20, 2026
104.93
105.97
104.40
104.45
104.45
35,900
Aug 19, 2026
103.08
105.88
103.06
104.86
104.86
47,500
Aug 18, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
103.94
103.94
102.19
102.86
102.86
24,200
Aug 17, 2026
104.90
105.00
103.28
103.94
103.19
37,400
Aug 14, 2026
103.01
105.42
103.01
104.56
103.81
76,900
Aug 13, 2026
103.75
104.61
102.50
102.76
102.02
31,600
Aug 12, 2026
103.64
104.29
102.77
102.99
102.25
30,600
Aug 11, 2026
104.05
104.90
103.19
103.53
102.78
26,600
Aug 10, 2026
107.88
108.20
104.51
105.10
104.34
36,300
Aug 7, 2026
105.00
108.00
104.50
106.96
106.19
77,200
Aug 6, 2026
105.01
106.00
104.25
104.95
104.19
134,500
Aug 5, 2026
102.00
106.99
101.64
105.00
104.24
124,500
Aug 4, 2026
96.31
98.00
96.25
96.94
96.24
58,200
Aug 3, 2026
98.10
98.10
96.21
96.45
95.75
27,500
Jul 31, 2026
98.38
99.00
96.88
98.06
97.35
99,400
Jul 30, 2026
99.00
99.00
98.16
98.64
97.93
61,700
Jul 29, 2026
100.00
100.00
98.17
98.97
98.26
78,800
Jul 28, 2026
97.96
100.60
97.00
99.46
98.74
25,700
Jul 27, 2026
97.83
98.99
96.81
98.30
97.59
19,700
Jul 24, 2026
97.10
98.23
97.10
98.00
97.29
18,100
Jul 23, 2026
97.30
97.45
96.19
97.35
96.65
19,100
Jul 22, 2026
96.26
98.02
96.00
97.20
96.50
67,600
Jul 21, 2026
96.64
97.80
95.95
96.84
96.14
36,800
Jul 20, 2026
97.88
99.13
95.51
96.00
95.31
38,600
Jul 17, 2026
97.00
97.31
96.16
96.40
95.70
26,300
Jul 16, 2026
98.94
98.94
97.01
97.82
97.11
41,100
Jul 15, 2026
99.19
99.63
96.50
97.95
97.24
47,900
Jul 14, 2026
100.49
100.61
97.77
98.49
97.78
32,300
Jul 13, 2026
99.97
100.81
98.88
99.80
99.08
51,400
Jul 10, 2026
100.53
101.00
97.98
99.02
98.31
22,400
Jul 9, 2026
98.87
101.78
98.30
100.30
99.58
45,100
Jul 8, 2026
98.15
99.00
97.30
98.86
98.15
31,900
Jul 7, 2026
98.11
100.30
97.59
97.76
97.05
49,100
Jul 6, 2026
98.41
99.34
97.36
97.87
97.16
54,200
Jul 2, 2026
100.04
100.98
98.48
99.11
98.39
49,400
Jul 1, 2026
96.39
100.73
96.39
99.11
98.39
56,800
Jun 30, 2026
101.31
101.31
97.00
97.00
96.30
97,100
Jun 29, 2026
100.00
101.00
98.77
99.52
98.80
51,400
Jun 26, 2026
99.94
101.21
99.52
101.01
100.28
29,600
Jun 25, 2026
100.50
101.00
99.49
99.81
99.09
86,300
Jun 24, 2026
99.61
101.70
98.75
100.02
99.30
83,500
Jun 23, 2026
100.50
101.36
99.62
100.40
99.68
39,800
Jun 22, 2026
100.01
102.50
99.58
100.50
99.77
38,300
Jun 18, 2026
101.59
102.30
98.39
100.79
100.06
62,500
Jun 17, 2026
101.00
103.00
99.76
100.30
99.58
31,000
Jun 16, 2026
101.81
102.75
100.26
100.46
99.74
38,200
Jun 15, 2026
103.00
105.00
101.50
102.19
101.45
50,500
Jun 12, 2026
104.50
106.00
103.43
104.00
103.25
43,400
Jun 11, 2026
104.31
107.15
103.30
105.36
104.60
61,500
Jun 10, 2026
103.28
106.62
103.28
105.00
104.24
31,200
Jun 9, 2026
104.00
105.00
103.04
103.73
102.98
25,600
Jun 8, 2026
105.39
107.88
104.01
104.50
103.75
64,300
Jun 5, 2026
105.11
107.80
105.00
105.51
104.75
33,700
Jun 4, 2026
106.01
107.10
105.34
106.00
105.24
90,700
Jun 3, 2026
108.22
108.22
105.00
105.99
105.23
430,100
Jun 2, 2026
107.00
109.19
107.00
109.19
108.40
35,000
Jun 1, 2026
104.18
108.42
104.18
106.98
106.21
33,600
May 29, 2026
104.50
105.19
103.38
103.93
103.18
31,600
May 28, 2026
104.05
106.00
103.74
105.50
104.74
27,500
May 27, 2026
104.10
105.61
103.50
104.71
103.95
27,600
May 26, 2026
102.00
105.95
102.00
104.61
103.86
53,100
May 22, 2026
102.75
104.00
100.10
101.83
101.10
61,400
May 21, 2026
102.06
104.30
101.47
102.74
102.00
58,000
May 20, 2026
101.91
103.88
101.40
102.50
101.76
41,200
May 19, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
106.35
106.50
102.26
102.50
101.76
30,700
May 18, 2026
106.34
109.00
106.21
106.38
104.87
27,400
May 15, 2026
107.20
107.49
106.50
106.90
105.38
22,800
May 14, 2026
106.51
108.25
106.50
107.20
105.68
19,700
May 13, 2026
107.37
108.76
105.59
107.13
105.61
27,600
May 12, 2026
109.66
112.98
107.51
108.01
106.47
34,400
May 11, 2026
110.93
113.25
109.91
110.12
108.55
26,100
May 8, 2026
112.72
116.26
111.02
111.49
109.91
17,800
May 7, 2026
111.16
114.99
107.00
113.26
111.65
114,500
May 6, 2026
111.90
117.00
105.46
115.22
113.58
121,300
May 5, 2026
117.87
119.80
117.41
117.88
116.20
22,400
May 4, 2026
119.42
119.73
117.82
118.58
116.89
19,800
May 1, 2026
117.08
119.69
117.08
118.78
117.09
15,000
Apr 30, 2026
116.75
118.39
116.75
118.16
116.48
18,500
Apr 29, 2026
116.75
118.72
116.75
117.00
115.34
11,700
Apr 28, 2026
115.94
117.70
115.94
117.13
115.46
21,500
Apr 27, 2026
114.49
117.48
114.49
116.97
115.31
17,900
Apr 24, 2026
114.16
117.32
114.16
115.15
113.51
16,600
Apr 23, 2026
115.00
116.52
114.95
115.00
113.37
8,900
Apr 22, 2026
114.85
117.19
114.70
116.00
114.35
7,300
Apr 21, 2026
115.55
117.65
114.49
115.72
114.08
12,600
Apr 20, 2026
114.25
116.66
114.25
115.35
113.71
33,000
Apr 17, 2026
115.00
117.69
114.16
114.16
112.54
33,000
Apr 16, 2026
115.01
117.80
115.00
116.34
114.69
17,600
Apr 15, 2026
114.88
117.50
114.88
116.74
115.08
8,800
Apr 14, 2026
119.21
119.77
115.35
115.82
114.17
44,900
Apr 13, 2026
120.50
121.00
118.03
118.33
116.65
44,300
Apr 10, 2026
120.00
122.78
119.50
119.50
117.80
6,300
Apr 9, 2026
119.95
120.63
119.24
119.49
117.79
33,100
Apr 8, 2026
121.63
122.51
119.55
120.76
119.04
17,400
Apr 7, 2026
122.46
124.59
121.22
122.00
120.27
8,000
Apr 6, 2026
121.22
124.29
120.19
122.00
120.27
17,200
Apr 2, 2026
122.15
123.00
121.00
122.49
120.75
9,700
Apr 1, 2026
119.56
121.00
118.02
119.81
118.11
20,400
Mar 31, 2026
120.68
122.00
120.00
121.00
119.28
15,700
Mar 30, 2026
125.54
126.00
118.00
122.55
120.81
46,500
Mar 27, 2026
125.65
128.00
124.00
124.50
122.73
9,000
Mar 26, 2026
123.10
127.99
123.10
125.06
123.28
9,500
Mar 25, 2026
126.99
127.20
124.87
125.00
123.22
12,500
Mar 24, 2026
122.00
127.98
121.51
125.40
123.62
41,500
Mar 23, 2026
122.59
124.93
120.86
121.52
119.79
33,300
Mar 20, 2026
122.50
125.10
121.00
122.69
120.95
49,100
Mar 19, 2026
118.59
124.72
118.59
122.80
121.05
38,100
Mar 18, 2026
118.00
119.41
117.35
117.91
116.23
28,300
Mar 17, 2026
116.61
119.95
116.61
118.27
116.59
42,900
Mar 16, 2026
118.22
119.95
116.63
116.77
115.11
52,500
Mar 13, 2026
120.24
120.24
117.62
118.08
116.40
21,300
Mar 12, 2026
119.55
122.50
119.03
119.41
117.71
26,600
Mar 11, 2026
119.64
120.56
118.47
119.33
117.63
22,500
Mar 10, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
120.65
122.00
118.00
118.00
116.32
27,800
Mar 9, 2026
121.03
122.00
119.00
120.46
118.63
47,800
Mar 6, 2026
119.65
123.11
117.66
117.70
115.91
74,600
Mar 5, 2026
120.55
122.59
119.64
119.65
117.83
58,400
Mar 4, 2026
122.27
122.82
119.11
119.50
117.68
44,000
Mar 3, 2026
119.84
122.57
119.76
121.25
119.41
49,300
Mar 2, 2026
120.25
122.24
119.00
119.24
117.43
38,800
Feb 27, 2026
123.50
125.75
111.82
121.05
119.21
184,700
Feb 26, 2026
124.55
127.21
123.50
123.50
121.62
39,600
Feb 25, 2026
125.47
125.49
122.06
123.40
121.52
51,100
Feb 24, 2026
125.20
127.41
122.96
123.56
121.68
23,600
Feb 23, 2026
123.21
126.86
122.94
124.91
123.01
100,400
Feb 20, 2026
126.50
126.50
123.00
123.27
121.40
23,600
Feb 19, 2026
123.16
127.59
123.16
123.21
121.34
16,700
Feb 18, 2026
124.89
125.88
123.00
123.23
121.36
21,900
Feb 17, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
125.47
125.92
122.59
124.18
122.29
24,800
Feb 13, 2026
124.79
128.60
124.53
125.41
122.77
57,100
Feb 12, 2026
125.84
126.51
122.54
123.52
120.92
27,300
Feb 11, 2026
125.49
127.61
123.80
123.80
121.19
46,900
Feb 10, 2026
124.50
126.00
121.50
123.36
120.76
48,400
Feb 9, 2026
119.67
123.58
119.67
123.04
120.45
28,600
Feb 6, 2026
118.46
120.90
118.46
120.39
117.85
32,700
Feb 5, 2026
117.85
120.74
117.30
118.78
116.28
61,300
Feb 4, 2026
120.31
120.71
115.89
118.16
115.67
39,300
Feb 3, 2026
114.90
120.12
114.90
118.27
115.78
48,900
Feb 2, 2026
112.81
115.91
112.81
114.50
112.09
32,300
Jan 30, 2026
113.83
115.33
113.49
113.50
111.11
16,100
Jan 29, 2026
114.30
116.85
114.25
114.97
112.55
30,700
Jan 28, 2026
114.00
116.00
113.97
114.25
111.84
17,300
Jan 27, 2026
113.50
115.00
113.05
113.97
111.57
62,500
Jan 26, 2026
116.69
116.69
113.33
114.09
111.68
74,200
Jan 23, 2026
118.53
121.48
114.90
115.88
113.44
114,600
Jan 22, 2026
119.37
123.40
118.40
118.50
116.00
114,700
Jan 21, 2026
120.04
121.25
115.21
119.53
117.01
14,600
Jan 20, 2026
118.04
122.68
118.04
119.02
116.51
150,600
Jan 16, 2026
117.51
121.04
117.50
119.00
116.49
72,300
Jan 15, 2026
117.00
119.00
115.00
117.37
114.90
26,600
Jan 14, 2026
114.50
117.57
114.26
116.21
113.76
60,100
Jan 13, 2026
111.51
114.80
111.51
114.20
111.79
36,600
Jan 12, 2026
109.37
111.98
108.89
111.32
108.97
43,300
Jan 9, 2026
105.95
110.00
105.19
109.37
107.06
49,500
Jan 8, 2026
105.12
105.38
103.56
104.88
102.67
21,600
Jan 7, 2026
105.95
105.95
103.70
104.25
102.05
27,800
Jan 6, 2026
105.25
106.99
103.69
105.04
102.83
47,000
Jan 5, 2026
105.00
106.37
105.00
105.76
103.53
26,500
Jan 2, 2026
105.00
106.00
103.73
104.01
101.82
34,800
Dec 31, 2025
103.00
106.07
102.20
104.40
102.20
34,900
Dec 30, 2025
101.81
104.00
101.81
103.17
100.99
31,200
Dec 29, 2025
102.13
103.50
101.77
101.81
99.66
15,800
Dec 26, 2025
103.00
103.51
102.50
102.95
100.78
8,000
Dec 24, 2025
104.18
104.44
103.00
103.38
101.20
4,100
Dec 23, 2025
104.00
104.86
103.72
104.03
101.84
6,600
Dec 22, 2025
102.80
104.76
102.79
103.85
101.66
48,500
Dec 19, 2025
103.26
104.05
102.77
102.77
100.60
18,300
Dec 18, 2025
102.15
102.75
101.51
102.00
99.85
13,700
Dec 17, 2025
102.90
103.96
102.00
102.00
99.85
19,800
Dec 16, 2025
103.50
103.91
101.87
102.15
100.00
19,800
Dec 15, 2025
104.49
104.50
102.50
102.87
100.70
13,300
Dec 12, 2025
105.03
105.03
103.44
104.37
102.17
4,600
Dec 11, 2025
104.00
105.20
103.83
104.00
101.81
24,700
Dec 10, 2025
105.72
105.72
103.51
103.53
101.35
15,200
Dec 9, 2025
104.49
106.01
103.85
103.85
101.66
11,400
Dec 8, 2025
104.40
105.00
103.25
104.20
102.00
13,500
Dec 5, 2025
104.12
105.66
103.80
104.69
102.48
21,600
Dec 4, 2025
104.63
106.23
104.47
104.90
102.69
11,300
Dec 3, 2025
105.27
106.00
104.91
105.97
103.74
15,100
Dec 2, 2025
104.21
105.25
104.21
105.02
102.81
6,600
Dec 1, 2025
105.09
105.42
102.59
104.55
102.35
33,900
Nov 28, 2025
105.26
106.00
105.00
105.18
102.96
1,900
Nov 26, 2025
103.90
105.80
102.83
105.26
103.04
19,500
Nov 25, 2025
104.73
104.73
103.60
104.00
101.81
10,100
Nov 24, 2025
101.20
104.99
101.20
104.10
101.90
26,300
Nov 21, 2025
101.25
102.81
101.00
102.15
100.00
11,400
Nov 20, 2025
103.24
103.62
101.78
101.87
99.72
10,500
Nov 19, 2025
102.02
104.00
101.70
102.26
100.10
20,600
Nov 18, 2025
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
102.11
103.67
102.00
102.90
100.73
28,600
Nov 17, 2025
102.81
104.62
102.81
103.67
100.75
30,100
Nov 14, 2025
103.70
105.27
103.01
103.69
100.77
35,100
Nov 13, 2025
105.50
106.17
103.25
103.56
100.64
24,100
Nov 12, 2025
105.00
107.40
104.75
105.10
102.14
38,300
Nov 11, 2025
104.75
105.54
104.50
105.04
102.08
101,400
