Comparing Back to the side-by-side chart ↗
Natural Resource Partners LP (NRP) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 111.96 | 112.49 | 111.25 | 112.47 | +0.76% | 15,300 |
| 2026-10-15 | 110.50 | 111.65 | 110.50 | 111.62 | +0.36% | 24,000 |
| 2026-10-14 | 110.27 | 111.43 | 110.27 | 111.22 | -0.47% | 21,800 |
| 2026-10-13 | 111.65 | 112.00 | 109.72 | 111.75 | +0.58% | 12,700 |
| 2026-10-12 | 108.07 | 111.54 | 108.07 | 111.11 | +0.00% | 8,900 |
| 2026-10-09 | 110.26 | 111.54 | 110.26 | 111.11 | -0.18% | 11,300 |
| 2026-10-08 | 110.71 | 111.87 | 110.43 | 111.31 | +0.84% | 6,800 |
| 2026-10-07 | 109.69 | 111.06 | 109.36 | 110.38 | +0.13% | 25,700 |
| 2026-10-06 | 110.00 | 111.07 | 108.53 | 110.24 | +0.40% | 35,300 |
| 2026-10-05 | 109.57 | 111.17 | 109.11 | 109.80 | +0.27% | 26,300 |
| 2026-10-02 | 108.00 | 109.85 | 107.39 | 109.50 | +2.89% | 24,900 |
| 2026-10-01 | 108.14 | 108.17 | 105.26 | 106.42 | -2.12% | 77,100 |
| 2026-09-30 | 109.30 | 109.76 | 108.38 | 108.73 | -1.36% | 23,600 |
| 2026-09-29 | 110.00 | 112.00 | 109.37 | 110.23 | +0.47% | 9,900 |
| 2026-09-28 | 110.00 | 111.80 | 109.00 | 109.71 | +0.85% | 17,200 |
| 2026-09-25 | 107.50 | 109.01 | 106.50 | 108.78 | +0.55% | 21,400 |
| 2026-09-24 | 107.67 | 108.73 | 107.00 | 108.18 | +0.56% | 13,800 |
| 2026-09-23 | 109.70 | 109.70 | 106.94 | 107.58 | -1.99% | 30,200 |
| 2026-09-22 | 108.25 | 110.74 | 107.50 | 109.76 | +1.87% | 53,900 |
| 2026-09-21 | 110.65 | 110.65 | 106.48 | 107.74 | -1.41% | 45,500 |
| 2026-09-18 | 109.50 | 109.50 | 108.50 | 109.28 | -0.04% | 17,200 |
| 2026-09-17 | 108.80 | 110.29 | 108.80 | 109.32 | -0.36% | 17,738 |
| 2026-09-16 | 110.00 | 110.96 | 109.09 | 109.71 | -0.90% | 33,400 |
| 2026-09-15 | 109.40 | 110.91 | 109.40 | 110.71 | +0.85% | 15,900 |
| 2026-09-14 | 111.07 | 111.50 | 108.07 | 109.78 | -1.19% | 33,200 |
| 2026-09-11 | 110.64 | 111.95 | 110.64 | 111.10 | +0.83% | 10,300 |
| 2026-09-10 | 111.01 | 111.50 | 110.19 | 110.19 | -1.38% | 19,300 |
| 2026-09-09 | 114.00 | 114.00 | 110.89 | 111.73 | -1.38% | 19,800 |
| 2026-09-08 | 112.89 | 114.14 | 112.48 | 113.29 | -0.38% | 15,300 |
| 2026-09-04 | 113.78 | 113.85 | 112.50 | 113.72 | +0.28% | 12,100 |
| 2026-09-03 | 113.03 | 113.92 | 111.94 | 113.40 | +0.79% | 26,100 |
| 2026-09-02 | 112.33 | 114.15 | 112.15 | 112.51 | +0.31% | 30,300 |
| 2026-09-01 | 111.74 | 112.87 | 111.07 | 112.16 | -0.36% | 25,600 |
| 2026-08-31 | 113.14 | 115.29 | 111.22 | 112.57 | -0.13% | 33,700 |
| 2026-08-28 | 111.22 | 112.88 | 110.34 | 112.72 | +2.18% | 21,900 |
| 2026-08-27 | 110.18 | 111.72 | 108.50 | 110.32 | +0.44% | 27,470 |
| 2026-08-26 | 109.21 | 112.02 | 108.50 | 109.84 | +1.00% | 76,800 |
| 2026-08-25 | 107.69 | 110.00 | 107.55 | 108.75 | +1.42% | 36,400 |
| 2026-08-24 | 105.91 | 107.49 | 105.56 | 107.23 | +1.75% | 60,600 |
| 2026-08-21 | 104.85 | 106.06 | 104.61 | 105.39 | +0.90% | 28,800 |
| 2026-08-20 | 104.93 | 105.97 | 104.40 | 104.45 | -0.39% | 35,900 |
| 2026-08-19 | 103.08 | 105.88 | 103.06 | 104.86 | +1.94% | 47,500 |
| 2026-08-18 | 103.94 | 103.94 | 102.19 | 102.86 | -1.04% | 24,200 |
| 2026-08-17 | 104.90 | 105.00 | 103.28 | 103.94 | -0.59% | 37,400 |
| 2026-08-14 | 103.01 | 105.42 | 103.01 | 104.56 | +1.75% | 76,900 |
| 2026-08-13 | 103.75 | 104.61 | 102.50 | 102.76 | -0.22% | 31,600 |
| 2026-08-12 | 103.64 | 104.29 | 102.77 | 102.99 | -0.52% | 30,600 |
| 2026-08-11 | 104.05 | 104.90 | 103.19 | 103.53 | -1.49% | 26,600 |
| 2026-08-10 | 107.88 | 108.20 | 104.51 | 105.10 | -1.74% | 36,300 |
| 2026-08-07 | 105.00 | 108.00 | 104.50 | 106.96 | +1.92% | 77,200 |
| 2026-08-06 | 105.01 | 106.00 | 104.25 | 104.95 | -0.05% | 134,500 |
| 2026-08-05 | 102.00 | 106.99 | 101.64 | 105.00 | +8.31% | 124,500 |
| 2026-08-04 | 96.31 | 98.00 | 96.25 | 96.94 | +0.51% | 58,200 |
| 2026-08-03 | 98.10 | 98.10 | 96.21 | 96.45 | -1.64% | 27,500 |
| 2026-07-31 | 98.38 | 99.00 | 96.88 | 98.06 | -0.59% | 99,400 |
| 2026-07-30 | 99.00 | 99.00 | 98.16 | 98.64 | -0.33% | 61,700 |
| 2026-07-29 | 100.00 | 100.00 | 98.17 | 98.97 | -0.49% | 78,800 |
| 2026-07-28 | 97.96 | 100.60 | 97.00 | 99.46 | +1.18% | 25,700 |
| 2026-07-27 | 97.83 | 98.99 | 96.81 | 98.30 | +0.31% | 19,700 |
| 2026-07-24 | 97.10 | 98.23 | 97.10 | 98.00 | +0.67% | 18,100 |
| 2026-07-23 | 97.30 | 97.45 | 96.19 | 97.35 | +0.15% | 19,100 |
| 2026-07-22 | 96.26 | 98.02 | 96.00 | 97.20 | +0.37% | 67,600 |
| 2026-07-21 | 96.64 | 97.80 | 95.95 | 96.84 | +0.88% | 36,800 |
| 2026-07-20 | 97.88 | 99.13 | 95.51 | 96.00 | -0.41% | 38,600 |
| 2026-07-17 | 97.00 | 97.31 | 96.16 | 96.40 | -1.45% | 26,300 |
| 2026-07-16 | 98.94 | 98.94 | 97.01 | 97.82 | -0.13% | 41,100 |
| 2026-07-15 | 99.19 | 99.63 | 96.50 | 97.95 | -0.55% | 47,900 |
| 2026-07-14 | 100.49 | 100.61 | 97.77 | 98.49 | -1.31% | 32,300 |
| 2026-07-13 | 99.97 | 100.81 | 98.88 | 99.80 | +0.79% | 51,400 |
| 2026-07-10 | 100.53 | 101.00 | 97.98 | 99.02 | -1.28% | 22,400 |
| 2026-07-09 | 98.87 | 101.78 | 98.30 | 100.30 | +1.46% | 45,100 |
| 2026-07-08 | 98.15 | 99.00 | 97.30 | 98.86 | +1.13% | 31,900 |
| 2026-07-07 | 98.11 | 100.30 | 97.59 | 97.76 | -0.11% | 49,100 |
| 2026-07-06 | 98.41 | 99.34 | 97.36 | 97.87 | -1.25% | 54,200 |
| 2026-07-02 | 100.04 | 100.98 | 98.48 | 99.11 | +0.00% | 49,400 |
| 2026-07-01 | 96.39 | 100.73 | 96.39 | 99.11 | +2.18% | 56,800 |
| 2026-06-30 | 101.31 | 101.31 | 97.00 | 97.00 | -2.53% | 97,100 |
| 2026-06-29 | 100.00 | 101.00 | 98.77 | 99.52 | -1.48% | 51,400 |
| 2026-06-26 | 99.94 | 101.21 | 99.52 | 101.01 | +1.20% | 29,600 |
| 2026-06-25 | 100.50 | 101.00 | 99.49 | 99.81 | -0.21% | 86,300 |
| 2026-06-24 | 99.61 | 101.70 | 98.75 | 100.02 | -0.38% | 83,500 |
| 2026-06-23 | 100.50 | 101.36 | 99.62 | 100.40 | -0.10% | 39,800 |
| 2026-06-22 | 100.01 | 102.50 | 99.58 | 100.50 | -0.29% | 38,300 |
| 2026-06-18 | 101.59 | 102.30 | 98.39 | 100.79 | +0.49% | 62,500 |
| 2026-06-17 | 101.00 | 103.00 | 99.76 | 100.30 | -0.16% | 31,000 |
| 2026-06-16 | 101.81 | 102.75 | 100.26 | 100.46 | -1.69% | 38,200 |
| 2026-06-15 | 103.00 | 105.00 | 101.50 | 102.19 | -1.74% | 50,500 |
| 2026-06-12 | 104.50 | 106.00 | 103.43 | 104.00 | -1.29% | 43,400 |
| 2026-06-11 | 104.31 | 107.15 | 103.30 | 105.36 | +0.34% | 61,500 |
| 2026-06-10 | 103.28 | 106.62 | 103.28 | 105.00 | +1.22% | 31,200 |
| 2026-06-09 | 104.00 | 105.00 | 103.04 | 103.73 | -0.74% | 25,600 |
| 2026-06-08 | 105.39 | 107.88 | 104.01 | 104.50 | -0.96% | 64,300 |
| 2026-06-05 | 105.11 | 107.80 | 105.00 | 105.51 | -0.46% | 33,700 |
| 2026-06-04 | 106.01 | 107.10 | 105.34 | 106.00 | +0.01% | 90,700 |
| 2026-06-03 | 108.22 | 108.22 | 105.00 | 105.99 | -2.93% | 430,100 |
| 2026-06-02 | 107.00 | 109.19 | 107.00 | 109.19 | +2.07% | 35,000 |
| 2026-06-01 | 104.18 | 108.42 | 104.18 | 106.98 | +2.93% | 33,600 |
| 2026-05-29 | 104.50 | 105.19 | 103.38 | 103.93 | -1.49% | 31,600 |
| 2026-05-28 | 104.05 | 106.00 | 103.74 | 105.50 | +0.75% | 27,500 |
| 2026-05-27 | 104.10 | 105.61 | 103.50 | 104.71 | +0.10% | 27,600 |
| 2026-05-26 | 102.00 | 105.95 | 102.00 | 104.61 | +2.73% | 53,100 |
| 2026-05-22 | 102.75 | 104.00 | 100.10 | 101.83 | -0.89% | 61,400 |
| 2026-05-21 | 102.06 | 104.30 | 101.47 | 102.74 | +0.23% | 58,000 |
| 2026-05-20 | 101.91 | 103.88 | 101.40 | 102.50 | +0.00% | 41,200 |
| 2026-05-19 | 106.35 | 106.50 | 102.26 | 102.50 | -3.65% | 30,700 |
| 2026-05-18 | 106.34 | 109.00 | 106.21 | 106.38 | -0.49% | 27,400 |
| 2026-05-15 | 107.20 | 107.49 | 106.50 | 106.90 | -0.28% | 22,800 |
| 2026-05-14 | 106.51 | 108.25 | 106.50 | 107.20 | +0.07% | 19,700 |
| 2026-05-13 | 107.37 | 108.76 | 105.59 | 107.13 | -0.81% | 27,600 |
| 2026-05-12 | 109.66 | 112.98 | 107.51 | 108.01 | -1.92% | 34,400 |
| 2026-05-11 | 110.93 | 113.25 | 109.91 | 110.12 | -1.23% | 26,100 |
| 2026-05-08 | 112.72 | 116.26 | 111.02 | 111.49 | -1.56% | 17,800 |
| 2026-05-07 | 111.16 | 114.99 | 107.00 | 113.26 | -1.70% | 114,500 |
| 2026-05-06 | 111.90 | 117.00 | 105.46 | 115.22 | -2.26% | 121,300 |
| 2026-05-05 | 117.87 | 119.80 | 117.41 | 117.88 | -0.59% | 22,400 |
| 2026-05-04 | 119.42 | 119.73 | 117.82 | 118.58 | -0.17% | 19,800 |
| 2026-05-01 | 117.08 | 119.69 | 117.08 | 118.78 | +0.52% | 15,000 |
| 2026-04-30 | 116.75 | 118.39 | 116.75 | 118.16 | +0.99% | 18,500 |
| 2026-04-29 | 116.75 | 118.72 | 116.75 | 117.00 | -0.11% | 11,700 |
| 2026-04-28 | 115.94 | 117.70 | 115.94 | 117.13 | +0.14% | 21,500 |
| 2026-04-27 | 114.49 | 117.48 | 114.49 | 116.97 | +1.58% | 17,900 |
| 2026-04-24 | 114.16 | 117.32 | 114.16 | 115.15 | +0.13% | 16,600 |
| 2026-04-23 | 115.00 | 116.52 | 114.95 | 115.00 | -0.86% | 8,900 |
| 2026-04-22 | 114.85 | 117.19 | 114.70 | 116.00 | +0.24% | 7,300 |
| 2026-04-21 | 115.55 | 117.65 | 114.49 | 115.72 | +0.32% | 12,600 |
| 2026-04-20 | 114.25 | 116.66 | 114.25 | 115.35 | +1.04% | 33,000 |
| 2026-04-17 | 115.00 | 117.69 | 114.16 | 114.16 | -1.87% | 33,000 |
| 2026-04-16 | 115.01 | 117.80 | 115.00 | 116.34 | -0.34% | 17,600 |
| 2026-04-15 | 114.88 | 117.50 | 114.88 | 116.74 | +0.79% | 8,800 |
| 2026-04-14 | 119.21 | 119.77 | 115.35 | 115.82 | -2.12% | 44,900 |
| 2026-04-13 | 120.50 | 121.00 | 118.03 | 118.33 | -0.98% | 44,300 |
| 2026-04-10 | 120.00 | 122.78 | 119.50 | 119.50 | +0.01% | 6,300 |
| 2026-04-09 | 119.95 | 120.63 | 119.24 | 119.49 | -1.05% | 33,100 |
| 2026-04-08 | 121.63 | 122.51 | 119.55 | 120.76 | -1.02% | 17,400 |
| 2026-04-07 | 122.46 | 124.59 | 121.22 | 122.00 | +0.00% | 8,000 |
| 2026-04-06 | 121.22 | 124.29 | 120.19 | 122.00 | -0.40% | 17,200 |
| 2026-04-02 | 122.15 | 123.00 | 121.00 | 122.49 | +2.24% | 9,700 |
| 2026-04-01 | 119.56 | 121.00 | 118.02 | 119.81 | -0.98% | 20,400 |
| 2026-03-31 | 120.68 | 122.00 | 120.00 | 121.00 | -1.26% | 15,700 |
| 2026-03-30 | 125.54 | 126.00 | 118.00 | 122.55 | -1.57% | 46,500 |
| 2026-03-27 | 125.65 | 128.00 | 124.00 | 124.50 | -0.45% | 9,000 |
| 2026-03-26 | 123.10 | 127.99 | 123.10 | 125.06 | +0.05% | 9,500 |
| 2026-03-25 | 126.99 | 127.20 | 124.87 | 125.00 | -0.32% | 12,500 |
| 2026-03-24 | 122.00 | 127.98 | 121.51 | 125.40 | +3.19% | 41,500 |
| 2026-03-23 | 122.59 | 124.93 | 120.86 | 121.52 | -0.95% | 33,300 |
| 2026-03-20 | 122.50 | 125.10 | 121.00 | 122.69 | -0.09% | 49,100 |
| 2026-03-19 | 118.59 | 124.72 | 118.59 | 122.80 | +4.15% | 38,100 |
| 2026-03-18 | 118.00 | 119.41 | 117.35 | 117.91 | -0.30% | 28,300 |
| 2026-03-17 | 116.61 | 119.95 | 116.61 | 118.27 | +1.28% | 42,900 |
| 2026-03-16 | 118.22 | 119.95 | 116.63 | 116.77 | -1.11% | 52,500 |
| 2026-03-13 | 120.24 | 120.24 | 117.62 | 118.08 | -1.11% | 21,300 |
| 2026-03-12 | 119.55 | 122.50 | 119.03 | 119.41 | +0.07% | 26,600 |
| 2026-03-11 | 119.64 | 120.56 | 118.47 | 119.33 | +1.13% | 22,500 |
| 2026-03-10 | 120.65 | 122.00 | 118.00 | 118.00 | -2.04% | 27,800 |
| 2026-03-09 | 121.03 | 122.00 | 119.00 | 120.46 | +2.34% | 47,800 |
| 2026-03-06 | 119.65 | 123.11 | 117.66 | 117.70 | -1.63% | 74,600 |
| 2026-03-05 | 120.55 | 122.59 | 119.64 | 119.65 | +0.13% | 58,400 |
| 2026-03-04 | 122.27 | 122.82 | 119.11 | 119.50 | -1.44% | 44,000 |
| 2026-03-03 | 119.84 | 122.57 | 119.76 | 121.25 | +1.69% | 49,300 |
| 2026-03-02 | 120.25 | 122.24 | 119.00 | 119.24 | -1.50% | 38,800 |
| 2026-02-27 | 123.50 | 125.75 | 111.82 | 121.05 | -1.98% | 184,700 |
| 2026-02-26 | 124.55 | 127.21 | 123.50 | 123.50 | +0.08% | 39,600 |
| 2026-02-25 | 125.47 | 125.49 | 122.06 | 123.40 | -0.13% | 51,100 |
| 2026-02-24 | 125.20 | 127.41 | 122.96 | 123.56 | -1.08% | 23,600 |
| 2026-02-23 | 123.21 | 126.86 | 122.94 | 124.91 | +1.33% | 100,400 |
| 2026-02-20 | 126.50 | 126.50 | 123.00 | 123.27 | +0.05% | 23,600 |
| 2026-02-19 | 123.16 | 127.59 | 123.16 | 123.21 | -0.02% | 16,700 |
| 2026-02-18 | 124.89 | 125.88 | 123.00 | 123.23 | -0.77% | 21,900 |
| 2026-02-17 | 125.47 | 125.92 | 122.59 | 124.18 | -0.98% | 24,800 |
| 2026-02-13 | 124.79 | 128.60 | 124.53 | 125.41 | +1.53% | 57,100 |
| 2026-02-12 | 125.84 | 126.51 | 122.54 | 123.52 | -0.23% | 27,300 |
| 2026-02-11 | 125.49 | 127.61 | 123.80 | 123.80 | +0.36% | 46,900 |
| 2026-02-10 | 124.50 | 126.00 | 121.50 | 123.36 | +0.26% | 48,400 |
| 2026-02-09 | 119.67 | 123.58 | 119.67 | 123.04 | +2.20% | 28,600 |
| 2026-02-06 | 118.46 | 120.90 | 118.46 | 120.39 | +1.36% | 32,700 |
| 2026-02-05 | 117.85 | 120.74 | 117.30 | 118.78 | +0.52% | 61,300 |
| 2026-02-04 | 120.31 | 120.71 | 115.89 | 118.16 | -0.09% | 39,300 |
| 2026-02-03 | 114.90 | 120.12 | 114.90 | 118.27 | +3.29% | 48,900 |
| 2026-02-02 | 112.81 | 115.91 | 112.81 | 114.50 | +0.88% | 32,300 |
| 2026-01-30 | 113.83 | 115.33 | 113.49 | 113.50 | -1.28% | 16,100 |
| 2026-01-29 | 114.30 | 116.85 | 114.25 | 114.97 | +0.63% | 30,700 |
| 2026-01-28 | 114.00 | 116.00 | 113.97 | 114.25 | +0.25% | 17,300 |
| 2026-01-27 | 113.50 | 115.00 | 113.05 | 113.97 | -0.11% | 62,500 |
| 2026-01-26 | 116.69 | 116.69 | 113.33 | 114.09 | -1.54% | 74,200 |
| 2026-01-23 | 118.53 | 121.48 | 114.90 | 115.88 | -2.21% | 114,600 |
| 2026-01-22 | 119.37 | 123.40 | 118.40 | 118.50 | -0.86% | 114,700 |
| 2026-01-21 | 120.04 | 121.25 | 115.21 | 119.53 | +0.43% | 14,600 |
| 2026-01-20 | 118.04 | 122.68 | 118.04 | 119.02 | +0.02% | 150,600 |
| 2026-01-16 | 117.51 | 121.04 | 117.50 | 119.00 | +1.39% | 72,300 |
| 2026-01-15 | 117.00 | 119.00 | 115.00 | 117.37 | +1.00% | 26,600 |
| 2026-01-14 | 114.50 | 117.57 | 114.26 | 116.21 | +1.76% | 60,100 |
| 2026-01-13 | 111.51 | 114.80 | 111.51 | 114.20 | +2.59% | 36,600 |
| 2026-01-12 | 109.37 | 111.98 | 108.89 | 111.32 | +1.78% | 43,300 |
| 2026-01-09 | 105.95 | 110.00 | 105.19 | 109.37 | +4.28% | 49,500 |
| 2026-01-08 | 105.12 | 105.38 | 103.56 | 104.88 | +0.60% | 21,600 |
| 2026-01-07 | 105.95 | 105.95 | 103.70 | 104.25 | -0.75% | 27,800 |
| 2026-01-06 | 105.25 | 106.99 | 103.69 | 105.04 | -0.68% | 47,000 |
| 2026-01-05 | 105.00 | 106.37 | 105.00 | 105.76 | +1.68% | 26,500 |
| 2026-01-02 | 105.00 | 106.00 | 103.73 | 104.01 | -0.37% | 34,800 |
| 2025-12-31 | 103.00 | 106.07 | 102.20 | 104.40 | +1.19% | 34,900 |
| 2025-12-30 | 101.81 | 104.00 | 101.81 | 103.17 | +1.34% | 31,200 |
| 2025-12-29 | 102.13 | 103.50 | 101.77 | 101.81 | -1.11% | 15,800 |
| 2025-12-26 | 103.00 | 103.51 | 102.50 | 102.95 | -0.42% | 8,000 |
| 2025-12-24 | 104.18 | 104.44 | 103.00 | 103.38 | -0.62% | 4,100 |
| 2025-12-23 | 104.00 | 104.86 | 103.72 | 104.03 | +0.17% | 6,600 |
| 2025-12-22 | 102.80 | 104.76 | 102.79 | 103.85 | +1.05% | 48,500 |
| 2025-12-19 | 103.26 | 104.05 | 102.77 | 102.77 | +0.75% | 18,300 |
| 2025-12-18 | 102.15 | 102.75 | 101.51 | 102.00 | +0.00% | 13,700 |
| 2025-12-17 | 102.90 | 103.96 | 102.00 | 102.00 | -0.15% | 19,800 |
| 2025-12-16 | 103.50 | 103.91 | 101.87 | 102.15 | -0.70% | 19,800 |
| 2025-12-15 | 104.49 | 104.50 | 102.50 | 102.87 | -1.44% | 13,300 |
| 2025-12-12 | 105.03 | 105.03 | 103.44 | 104.37 | +0.36% | 4,600 |
| 2025-12-11 | 104.00 | 105.20 | 103.83 | 104.00 | +0.45% | 24,700 |
| 2025-12-10 | 105.72 | 105.72 | 103.51 | 103.53 | -0.31% | 15,200 |
| 2025-12-09 | 104.49 | 106.01 | 103.85 | 103.85 | -0.34% | 11,400 |
| 2025-12-08 | 104.40 | 105.00 | 103.25 | 104.20 | -0.47% | 13,500 |
| 2025-12-05 | 104.12 | 105.66 | 103.80 | 104.69 | -0.20% | 21,600 |
| 2025-12-04 | 104.63 | 106.23 | 104.47 | 104.90 | -1.01% | 11,300 |
| 2025-12-03 | 105.27 | 106.00 | 104.91 | 105.97 | +0.90% | 15,100 |
| 2025-12-02 | 104.21 | 105.25 | 104.21 | 105.02 | +0.45% | 6,600 |
| 2025-12-01 | 105.09 | 105.42 | 102.59 | 104.55 | -0.60% | 33,900 |
| 2025-11-28 | 105.26 | 106.00 | 105.00 | 105.18 | -0.08% | 1,900 |
| 2025-11-26 | 103.90 | 105.80 | 102.83 | 105.26 | +1.21% | 19,500 |
| 2025-11-25 | 104.73 | 104.73 | 103.60 | 104.00 | -0.10% | 10,100 |
| 2025-11-24 | 101.20 | 104.99 | 101.20 | 104.10 | +1.91% | 26,300 |
| 2025-11-21 | 101.25 | 102.81 | 101.00 | 102.15 | +0.27% | 11,400 |
| 2025-11-20 | 103.24 | 103.62 | 101.78 | 101.87 | -0.38% | 10,500 |
| 2025-11-19 | 102.02 | 104.00 | 101.70 | 102.26 | -0.62% | 20,600 |
| 2025-11-18 | 102.11 | 103.67 | 102.00 | 102.90 | -0.74% | 28,600 |
| 2025-11-17 | 102.81 | 104.62 | 102.81 | 103.67 | -0.02% | 30,100 |
| 2025-11-14 | 103.70 | 105.27 | 103.01 | 103.69 | +0.13% | 35,100 |
| 2025-11-13 | 105.50 | 106.17 | 103.25 | 103.56 | -1.47% | 24,100 |
| 2025-11-12 | 105.00 | 107.40 | 104.75 | 105.10 | +0.06% | 38,300 |
| 2025-11-11 | 104.75 | 105.54 | 104.50 | 105.04 | -0.20% | 101,400 |
| 2025-11-10 | 106.23 | 107.12 | 104.59 | 105.25 | -0.24% | 69,700 |
| 2025-11-07 | 103.01 | 106.11 | 102.50 | 105.50 | +1.28% | 33,100 |
| 2025-11-06 | 105.61 | 107.00 | 103.75 | 104.17 | -0.70% | 22,800 |
| 2025-11-05 | 103.00 | 105.95 | 102.67 | 104.90 | +1.57% | 43,000 |
| 2025-11-04 | 102.06 | 105.25 | 102.06 | 103.28 | -1.52% | 37,000 |
| 2025-11-03 | 102.62 | 105.75 | 102.56 | 104.87 | +1.23% | 27,200 |
| 2025-10-31 | 103.01 | 103.60 | 102.01 | 103.60 | +0.35% | 25,800 |
| 2025-10-30 | 102.17 | 104.01 | 102.00 | 103.24 | +2.57% | 25,700 |
| 2025-10-29 | 103.85 | 103.85 | 100.65 | 100.65 | -1.73% | 13,800 |
| 2025-10-28 | 102.96 | 103.71 | 101.05 | 102.42 | -0.98% | 21,500 |
| 2025-10-27 | 103.01 | 103.53 | 102.30 | 103.43 | -0.23% | 18,600 |
| 2025-10-24 | 102.79 | 104.50 | 102.06 | 103.67 | +1.79% | 14,600 |
| 2025-10-23 | 105.80 | 105.99 | 101.85 | 101.85 | -3.51% | 27,200 |
| 2025-10-22 | 103.45 | 105.56 | 103.45 | 105.56 | +1.26% | 16,100 |
| 2025-10-21 | 105.40 | 108.00 | 103.10 | 104.25 | -1.18% | 25,100 |
| 2025-10-20 | 103.05 | 106.25 | 103.01 | 105.50 | +1.60% | 24,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+8.79%). Worst month: May (-8.43%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Natural Resource Partners LP's (NRP) latest close?
112.47 on 2026-10-16, from the Closelook data lake's daily price record.
What is NRP's 52-week high and low?
128.60 high and 95.51 low over the trailing 52 weeks, as of 2026-10-16.
What is Natural Resource Partners LP's strongest and weakest month historically?
Historically, NRP's strongest calendar month has been Aug (average +8.79%) and its weakest May (average -8.43%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.