Natural Resource Partners LP Limited Partnership (NRP)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	97.79	97.79	91.08	93.19	56,845	93.19
4/03/2025	103.02	106.23	99.03	99.50	36,015	99.50
4/02/2025	102.02	105.92	102.02	104.61	8,329	104.61
4/01/2025	104.43	105.80	102.75	102.75	10,292	102.75
3/31/2025	104.22	106.19	103.11	103.90	14,988	103.90
3/28/2025	106.00	106.50	104.60	105.00	13,153	105.00
3/27/2025	107.62	107.62	105.75	106.00	8,356	106.00
3/26/2025	107.03	108.17	105.87	106.61	8,248	106.61
3/25/2025	106.08	108.10	105.41	105.41	4,810	105.41
3/24/2025	109.05	110.00	105.00	105.00	17,756	105.00
3/21/2025	108.50	109.41	108.02	109.05	11,023	109.05
3/20/2025	109.50	110.00	107.10	108.75	10,181	108.75
3/19/2025	108.47	109.75	107.60	109.70	9,332	109.70
3/18/2025	106.61	107.91	106.20	107.78	17,675	107.78
3/17/2025	108.90	109.05	104.27	105.93	24,052	105.93
3/14/2025	104.09	108.69	104.09	108.57	8,382	108.57
3/13/2025	103.26	104.99	103.01	104.43	14,227	104.43
3/12/2025	104.00	104.78	102.19	104.51	25,965	104.51
3/11/2025	103.01	105.00	101.47	104.99	37,339	104.99
3/10/2025	102.75	104.20	100.00	103.00	21,652	101.79
3/07/2025	100.00	103.25	99.34	102.50	15,429	101.30
3/06/2025	105.73	105.73	100.00	100.10	31,384	98.92
3/05/2025	95.82	106.73	95.82	105.91	46,505	104.67
3/04/2025	99.98	99.98	93.99	95.01	60,456	93.89
3/03/2025	105.51	106.58	98.00	98.50	75,349	97.34
2/28/2025	101.91	107.01	101.00	105.37	50,052	104.13
2/27/2025	102.23	104.00	99.00	99.00	48,374	97.84
2/26/2025	100.32	103.46	100.00	102.89	23,837	101.68
2/25/2025	98.53	101.50	98.53	100.32	19,629	99.14
2/24/2025	99.90	101.22	96.50	98.40	26,653	97.24
2/21/2025	99.12	101.17	98.75	99.20	23,216	98.03
2/20/2025	100.53	101.32	99.25	99.96	26,029	98.79
2/19/2025	102.22	102.30	99.50	100.09	18,186	98.91
2/18/2025	101.84	102.75	99.75	100.76	22,503	99.58
2/14/2025	102.10	103.64	102.10	102.10	15,579	100.16
2/13/2025	102.50	104.00	102.10	102.78	10,546	100.83
2/12/2025	101.51	104.56	101.51	102.46	15,297	100.51
2/11/2025	103.42	103.99	99.51	101.51	11,757	99.58
2/10/2025	102.35	104.02	102.00	102.72	10,695	100.77
2/07/2025	101.44	103.30	101.02	102.62	16,519	100.67
2/06/2025	103.81	106.01	99.50	101.83	41,040	99.89
2/05/2025	104.00	107.44	102.52	103.75	12,452	101.78
2/04/2025	102.75	105.44	102.50	103.60	15,416	101.63
2/03/2025	105.50	105.87	103.00	103.77	38,267	101.80
1/31/2025	106.00	108.16	105.01	106.00	38,194	103.98
1/30/2025	108.01	108.48	105.00	105.46	18,932	103.46
1/29/2025	107.83	109.40	106.85	107.61	6,347	105.56
1/28/2025	107.53	108.00	104.22	106.91	15,463	104.88
1/27/2025	109.00	109.87	104.97	106.32	24,225	104.30
1/24/2025	109.00	109.50	107.50	107.84	23,087	105.79
1/23/2025	108.00	110.00	107.58	109.20	31,423	107.12
1/22/2025	106.66	110.00	106.60	107.00	33,264	104.97
1/21/2025	107.07	108.87	105.50	106.56	23,791	104.53
1/17/2025	109.00	109.79	107.22	107.22	16,061	105.18
1/16/2025	107.28	109.88	106.50	107.57	33,511	105.53
1/15/2025	107.50	109.88	105.00	109.00	22,512	106.93
1/14/2025	109.19	111.00	105.09	107.33	27,949	105.29
1/13/2025	103.75	107.16	103.08	107.00	43,050	104.97
1/10/2025	103.75	108.00	103.50	104.43	29,030	102.44
1/08/2025	109.56	111.78	104.20	104.21	86,035	102.23
1/07/2025	110.80	113.03	108.50	110.91	34,732	108.80
1/06/2025	111.00	112.16	109.50	110.26	25,939	108.16