Natural Resource Partners LP Limited Partnership (NRP)

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

Date Range:

2025-03-11 - 2025-06-11

Date	Open	High	Low	Close	Volume	Adjusted Close
6/10/2025	96.52	98.00	95.05	95.25	33,057	95.25
6/09/2025	97.51	99.31	97.00	97.20	21,205	97.20
6/06/2025	96.99	98.30	96.10	97.55	9,866	97.55
6/05/2025	96.82	97.46	95.00	97.46	7,494	97.46
6/04/2025	95.07	98.25	94.50	96.74	18,221	96.74
6/03/2025	96.00	96.72	94.00	95.95	22,178	95.95
6/02/2025	97.06	98.81	95.25	95.99	13,661	95.99
5/30/2025	97.69	98.28	95.62	98.00	36,955	98.00
5/29/2025	97.10	98.02	96.50	96.82	18,354	96.82
5/28/2025	97.00	98.00	96.00	96.71	15,362	96.71
5/27/2025	97.21	97.84	95.39	96.00	16,719	96.00
5/23/2025	94.50	96.78	94.50	96.46	6,508	96.46
5/22/2025	93.50	96.16	93.11	94.50	16,285	94.50
5/21/2025	92.72	96.00	92.72	95.50	19,199	95.50
5/20/2025	92.06	94.99	92.00	94.12	16,814	94.12
5/19/2025	93.36	94.20	92.61	93.31	22,870	92.56
5/16/2025	95.51	95.51	91.79	92.89	64,193	92.14
5/15/2025	96.00	96.49	95.20	95.75	17,017	94.98
5/14/2025	96.75	97.93	95.99	96.27	9,250	95.50
5/13/2025	96.72	98.00	96.00	97.00	13,237	96.22
5/12/2025	95.79	99.36	92.66	97.10	52,248	96.32
5/09/2025	97.14	98.99	95.38	95.80	21,615	95.03
5/08/2025	98.14	99.50	97.70	98.00	7,027	97.21
5/07/2025	99.40	100.95	98.57	98.57	5,835	97.78
5/06/2025	104.99	104.99	95.79	98.00	49,858	97.21
5/05/2025	101.89	103.50	101.89	102.00	3,256	101.18
5/02/2025	103.47	104.42	101.51	103.02	10,029	102.19
5/01/2025	104.25	104.25	102.00	102.46	4,378	101.64
4/30/2025	103.50	103.61	101.89	102.11	8,865	101.29
4/29/2025	105.50	105.77	103.13	103.13	2,455	102.30
4/28/2025	102.62	104.00	101.70	102.47	3,829	101.65
4/25/2025	100.24	104.50	100.00	102.95	14,974	102.12
4/24/2025	103.64	103.64	101.59	101.60	17,664	100.78
4/23/2025	105.39	105.39	99.50	100.23	16,734	99.42
4/22/2025	100.00	104.69	100.00	102.23	11,565	101.41
4/21/2025	105.66	105.66	98.23	100.33	29,645	99.52
4/17/2025	99.03	105.60	99.03	105.48	24,723	104.63
4/16/2025	101.71	102.25	98.25	99.89	10,126	99.09
4/15/2025	97.48	101.96	97.48	101.19	15,289	100.38
4/14/2025	95.67	99.29	93.38	98.88	45,492	98.09
4/11/2025	89.99	95.10	87.42	94.60	47,361	93.84
4/10/2025	95.87	96.00	87.00	89.99	40,101	89.27
4/09/2025	90.75	97.83	88.13	96.50	48,811	95.72
4/08/2025	92.01	95.50	87.00	89.42	39,962	88.70
4/07/2025	90.82	94.58	86.83	89.14	73,750	88.42
4/04/2025	97.79	97.79	91.08	93.19	65,159	92.44
4/03/2025	103.02	106.23	99.03	99.50	36,015	98.70
4/02/2025	102.02	105.92	102.02	104.61	8,329	103.77
4/01/2025	104.43	105.80	102.75	102.75	10,292	101.92
3/31/2025	104.22	106.19	103.11	103.90	14,988	103.06
3/28/2025	106.00	106.50	104.60	105.00	13,153	104.16
3/27/2025	107.62	107.62	105.75	106.00	8,356	105.15
3/26/2025	107.03	108.17	105.87	106.61	8,248	105.75
3/25/2025	106.08	108.10	105.41	105.41	4,810	104.56
3/24/2025	109.05	110.00	105.00	105.00	17,756	104.16
3/21/2025	108.50	109.41	108.02	109.05	11,023	108.17
3/20/2025	109.50	110.00	107.10	108.75	10,181	107.88
3/19/2025	108.47	109.75	107.60	109.70	9,332	108.82
3/18/2025	106.61	107.91	106.20	107.78	17,675	106.91
3/17/2025	108.90	109.05	104.27	105.93	24,052	105.08
3/14/2025	104.09	108.69	104.09	108.57	8,382	107.70
3/13/2025	103.26	104.99	103.01	104.43	14,227	103.59
3/12/2025	104.00	104.78	102.19	104.51	25,965	103.67
3/11/2025	103.01	105.00	101.47	104.99	37,339	104.15