Natural Resource Partners LP Limited Partnership (NRP)

Historical Prices For Natural Resource Partners LP Limited Partnership (NRP)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	105.27	106.00	104.91	105.97	15,117	105.97
12/02/2025	104.21	105.25	104.21	105.02	6,601	105.02
12/01/2025	105.09	105.42	102.58	104.55	33,868	104.55
11/28/2025	105.26	106.00	105.00	105.17	1,901	105.17
11/26/2025	103.90	105.80	102.83	105.26	19,452	105.26
11/25/2025	104.73	104.73	103.60	104.00	10,084	104.00
11/24/2025	101.20	104.99	101.20	104.10	26,278	104.10
11/21/2025	101.25	102.81	101.00	102.15	11,430	102.15
11/20/2025	103.24	103.61	101.78	101.87	10,464	101.87
11/19/2025	102.02	104.00	101.70	102.26	20,637	102.26
11/18/2025	102.11	102.11	102.00	102.90	28,579	102.90
11/17/2025	102.81	104.61	102.81	103.67	30,053	102.92
11/14/2025	103.70	105.27	103.01	103.69	35,092	102.94
11/13/2025	105.50	106.17	103.25	103.56	24,111	102.81
11/12/2025	105.00	107.40	104.75	105.10	38,269	104.34
11/11/2025	104.75	105.53	104.50	105.04	101,379	104.28
11/10/2025	106.23	107.12	104.59	105.25	69,666	104.49
11/07/2025	103.01	106.11	102.50	105.50	33,128	104.74
11/06/2025	105.61	107.00	103.75	104.17	22,831	103.42
11/05/2025	103.00	105.95	102.67	104.90	42,961	104.14
11/04/2025	102.06	105.25	102.06	103.28	36,999	102.53
11/03/2025	102.62	105.75	102.56	104.87	27,150	104.11
10/31/2025	103.01	103.60	102.01	103.60	25,970	102.85
10/30/2025	102.17	104.01	102.00	103.24	25,704	102.49
10/29/2025	103.85	103.85	100.65	100.65	13,769	99.92
10/28/2025	102.96	103.70	101.05	102.42	21,468	101.68
10/27/2025	103.01	103.53	102.30	103.43	18,602	102.68
10/24/2025	102.79	104.50	102.06	103.67	14,560	102.92
10/23/2025	105.80	105.99	101.85	101.85	27,226	101.11
10/22/2025	103.45	105.56	103.45	105.56	16,073	104.80
10/21/2025	105.40	108.00	103.10	104.25	25,076	103.50
10/20/2025	103.05	106.25	103.01	105.50	24,533	104.74
10/17/2025	104.00	104.70	102.59	103.84	25,264	103.09
10/16/2025	106.20	106.20	104.00	104.82	14,296	104.06
10/15/2025	107.00	107.70	105.34	105.95	11,171	105.18
10/14/2025	106.00	108.10	106.00	107.07	47,525	106.30
10/13/2025	106.54	108.71	105.50	106.12	15,533	105.35
10/10/2025	107.23	107.55	106.25	106.99	9,311	106.22
10/09/2025	109.08	109.61	107.24	107.50	8,944	106.72
10/08/2025	107.34	109.95	105.98	108.53	7,945	107.75
10/07/2025	106.69	108.50	106.00	107.36	10,536	106.58
10/06/2025	108.87	109.20	105.55	107.00	32,462	106.23
10/03/2025	106.74	109.76	106.50	108.02	24,718	107.24
10/02/2025	106.00	107.94	106.00	107.03	8,941	106.26
10/01/2025	104.37	106.89	102.68	106.10	34,576	105.33
9/30/2025	103.00	105.00	102.57	105.00	32,287	104.24
9/29/2025	104.87	104.93	103.00	103.51	38,832	102.76
9/26/2025	103.65	104.17	103.31	104.05	22,529	103.30
9/25/2025	102.58	104.00	102.58	103.16	7,725	102.41
9/24/2025	102.50	103.80	102.20	103.14	7,043	102.39
9/23/2025	101.50	103.17	101.22	102.43	19,044	101.69
9/22/2025	101.20	103.28	100.58	101.95	74,317	101.21
9/19/2025	102.13	103.14	101.53	101.80	21,875	101.06
9/18/2025	102.00	102.33	100.94	101.80	22,843	101.06
9/17/2025	103.52	104.36	102.00	102.29	35,662	101.55
9/16/2025	101.63	103.50	101.63	103.01	7,360	102.27
9/15/2025	102.87	104.75	101.51	102.10	38,817	101.36
9/12/2025	102.73	102.73	101.00	101.84	14,163	101.10
9/11/2025	102.37	102.99	101.99	102.73	8,432	101.99
9/10/2025	101.47	102.91	101.16	102.91	7,452	102.17
9/09/2025	101.20	102.60	100.97	101.58	5,848	100.84
9/08/2025	102.14	104.00	99.14	101.26	33,143	100.53
9/05/2025	103.90	104.00	102.45	102.45	25,700	101.71
9/04/2025	103.06	104.25	103.00	103.96	3,665	103.21