Natural Resource Partners LP Limited Partnership (NRP)

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

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	103.90	104.00	102.45	102.45	25,700	102.45
9/04/2025	103.06	104.25	103.00	103.96	3,665	103.96
9/03/2025	103.70	104.82	103.57	103.72	3,112	103.72
9/02/2025	103.50	104.99	102.80	103.62	14,674	103.62
8/29/2025	104.48	104.48	102.75	103.56	13,867	103.56
8/28/2025	102.96	104.44	102.51	104.44	3,379	104.44
8/27/2025	103.18	105.95	103.06	103.56	10,530	103.56
8/26/2025	101.94	103.42	101.94	103.13	10,505	103.13
8/25/2025	103.50	105.66	102.47	102.50	10,308	102.50
8/22/2025	101.17	104.00	101.17	103.60	7,382	103.60
8/21/2025	102.49	103.69	101.27	101.31	12,764	101.31
8/20/2025	103.19	103.95	102.88	103.38	8,289	103.38
8/19/2025	103.00	103.79	102.59	102.84	8,337	102.84
8/18/2025	103.83	105.15	102.47	103.01	6,823	102.26
8/15/2025	104.00	105.48	102.49	103.37	7,173	102.62
8/14/2025	105.85	105.85	103.00	103.30	20,995	102.55
8/13/2025	104.38	105.84	103.11	103.40	34,198	102.65
8/12/2025	104.80	105.19	103.25	103.60	10,443	102.85
8/11/2025	103.32	104.61	103.25	104.07	11,097	103.31
8/08/2025	103.57	103.95	102.15	103.25	13,068	102.50
8/07/2025	104.00	106.00	103.30	104.29	13,421	103.53
8/06/2025	103.15	105.00	102.32	104.16	14,734	103.40
8/05/2025	102.95	105.50	100.00	103.01	18,093	102.26
8/04/2025	103.60	103.85	100.50	101.75	10,021	101.01
8/01/2025	102.99	105.35	100.50	102.68	17,216	101.93
7/31/2025	105.97	105.97	100.00	102.42	29,527	101.67
7/30/2025	104.92	106.73	103.10	103.83	18,034	103.07
7/29/2025	106.03	106.67	103.50	104.62	36,071	103.86
7/28/2025	105.00	106.98	103.75	105.00	77,300	104.24
7/25/2025	101.53	101.62	99.89	100.16	11,892	99.43
7/24/2025	101.07	102.64	101.04	101.44	10,644	100.70
7/23/2025	101.00	102.10	100.30	100.88	12,844	100.15
7/22/2025	99.27	101.82	98.42	101.41	16,191	100.67
7/21/2025	97.69	99.48	97.60	98.50	22,305	97.78
7/18/2025	97.82	98.78	97.61	97.61	11,051	96.90
7/17/2025	97.78	98.34	97.61	97.82	2,286	97.11
7/16/2025	97.15	100.00	96.69	97.50	15,211	96.79
7/15/2025	97.87	99.00	96.40	97.22	104,970	96.51
7/14/2025	99.13	99.75	97.01	97.03	62,356	96.32
7/11/2025	98.71	99.50	98.05	98.29	5,333	97.57
7/10/2025	99.03	99.50	98.01	98.24	5,602	97.52
7/09/2025	98.05	98.85	97.25	98.68	69,045	97.96
7/08/2025	99.00	99.00	97.99	97.99	3,558	97.28
7/07/2025	97.28	102.25	97.28	98.21	13,220	97.49
7/03/2025	99.19	99.19	97.51	97.51	5,387	96.80
7/02/2025	96.12	100.73	95.80	99.50	29,375	98.78
7/01/2025	94.80	96.34	94.80	95.21	20,082	94.52
6/30/2025	93.61	96.20	92.97	95.51	16,203	94.81
6/27/2025	92.68	95.25	92.65	94.30	16,469	93.61
6/26/2025	93.40	94.27	92.10	93.06	29,170	92.38
6/25/2025	95.50	96.09	93.25	93.54	23,755	92.86
6/24/2025	95.90	96.50	94.02	94.42	14,379	93.73
6/23/2025	99.50	99.50	95.00	95.69	37,791	94.99
6/20/2025	94.45	99.35	93.94	95.19	36,448	94.50
6/18/2025	99.00	99.00	95.05	95.05	16,142	94.36
6/17/2025	95.10	97.85	95.06	96.48	22,824	95.78
6/16/2025	95.00	97.00	95.00	95.70	23,228	95.00
6/13/2025	96.60	97.59	94.64	94.91	97,885	94.22
6/12/2025	95.42	98.24	95.42	96.60	39,669	95.90
6/11/2025	95.20	97.20	94.70	95.80	31,551	95.10
6/10/2025	96.52	98.00	95.05	95.25	33,057	94.56
6/09/2025	97.51	99.31	97.00	97.20	21,205	96.49