MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NRP — Natural Resource Partners L.P.
NYSENatural Resource Partners L.P.
$110.24
+0.44(+0.40%)
- O
- 110.00
- H
- 111.07
- L
- 108.53
- V
- 35.25K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$110.24
Period Return+8.5%
Period High$128.60
Period Low$91.79
Avg Daily Volume32.4K
Total Trading Days365
NRP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $110.00 | $111.07 | $108.53 | $110.24 | +$0.44 | +0.40% | 35,247 | $110.41 | $108.53 $111.07 |
| Oct 5, 2026 | $109.57 | $111.17 | $109.11 | $109.80 | +$0.30 | +0.27% | 26,305 | $110.16 | $109.11 $111.17 |
| Oct 2, 2026 | $108.00 | $109.85 | $107.39 | $109.50 | +$3.08 | +2.89% | 24,923 | $109.04 | $107.39 $109.85 |
| Oct 1, 2026 | $108.14 | $108.17 | $105.26 | $106.42 | $-2.31 | -2.12% | 77,069 | $106.45 | $105.26 $108.17 |
| Sep 30, 2026 | $109.30 | $109.76 | $108.38 | $108.73 | $-1.50 | -1.36% | 23,637 | $108.98 | $108.38 $109.76 |
| Sep 29, 2026 | $110.00 | $112.00 | $109.37 | $110.23 | +$0.52 | +0.47% | 9,916 | $110.12 | $109.37 $112.00 |
| Sep 28, 2026 | $110.00 | $111.80 | $109.00 | $109.71 | +$0.93 | +0.85% | 17,241 | $110.43 | $109.00 $111.80 |
| Sep 25, 2026 | $107.50 | $109.01 | $106.50 | $108.78 | +$0.60 | +0.55% | 21,406 | $107.86 | $106.50 $109.01 |
| Sep 24, 2026 | $107.67 | $108.73 | $107.00 | $108.18 | +$0.60 | +0.56% | 13,845 | $107.84 | $107.00 $108.73 |
| Sep 23, 2026 | $109.70 | $109.70 | $106.94 | $107.58 | $-2.18 | -1.99% | 30,234 | $107.81 | $106.94 $109.70 |
| Sep 22, 2026 | $108.25 | $110.74 | $107.50 | $109.76 | +$2.02 | +1.87% | 53,895 | $108.98 | $107.50 $110.74 |
| Sep 21, 2026 | $110.65 | $110.65 | $106.48 | $107.74 | $-1.54 | -1.41% | 45,478 | $107.86 | $106.48 $110.65 |
| Sep 18, 2026 | $109.50 | $109.50 | $108.50 | $109.28 | $-0.04 | -0.04% | 17,193 | $109.03 | $108.50 $109.50 |
| Sep 17, 2026 | $108.80 | $110.29 | $108.80 | $109.32 | $-0.39 | -0.36% | 17,739 | $109.36 | $108.80 $110.29 |
| Sep 16, 2026 | $110.00 | $110.96 | $109.09 | $109.71 | $-1.00 | -0.90% | 33,435 | $109.96 | $109.09 $110.96 |
| Sep 15, 2026 | $109.40 | $110.91 | $109.40 | $110.71 | +$0.93 | +0.85% | 15,941 | $110.33 | $109.40 $110.91 |
| Sep 14, 2026 | $111.07 | $111.50 | $108.07 | $109.78 | $-1.32 | -1.19% | 33,205 | $109.94 | $108.07 $111.50 |
| Sep 11, 2026 | $110.64 | $111.95 | $110.64 | $111.10 | +$0.91 | +0.83% | 10,271 | $111.16 | $110.64 $111.95 |
| Sep 10, 2026 | $111.01 | $111.50 | $110.19 | $110.19 | $-1.54 | -1.38% | 19,265 | $110.95 | $110.19 $111.50 |
| Sep 9, 2026 | $114.00 | $114.00 | $110.89 | $111.73 | $-1.56 | -1.38% | 19,823 | $112.10 | $110.89 $114.00 |
| Sep 8, 2026 | $112.89 | $114.14 | $112.48 | $113.29 | $-0.43 | -0.38% | 15,350 | $113.28 | $112.48 $114.14 |
| Sep 4, 2026 | $113.78 | $113.85 | $112.50 | $113.72 | +$0.32 | +0.28% | 12,063 | $113.39 | $112.50 $113.85 |
| Sep 3, 2026 | $113.03 | $113.92 | $111.94 | $113.40 | +$0.89 | +0.79% | 26,081 | $113.11 | $111.94 $113.92 |
| Sep 2, 2026 | $112.33 | $114.15 | $112.15 | $112.51 | +$0.35 | +0.31% | 30,287 | $112.92 | $112.15 $114.15 |
| Sep 1, 2026 | $111.74 | $112.87 | $111.07 | $112.16 | $-0.41 | -0.36% | 25,563 | $111.80 | $111.07 $112.87 |
| Aug 31, 2026 | $113.14 | $115.29 | $111.22 | $112.57 | $-0.15 | -0.13% | 33,691 | $112.72 | $111.22 $115.29 |
| Aug 28, 2026 | $111.22 | $112.88 | $110.34 | $112.72 | +$2.40 | +2.18% | 21,929 | $111.32 | $110.34 $112.88 |
| Aug 27, 2026 | $110.18 | $111.72 | $108.50 | $110.32 | +$0.48 | +0.44% | 27,471 | $110.50 | $108.50 $111.72 |
| Aug 26, 2026 | $109.21 | $112.02 | $108.50 | $109.84 | +$1.09 | +1.00% | 76,781 | $110.52 | $108.50 $112.02 |
| Aug 25, 2026 | $107.69 | $110.00 | $107.55 | $108.75 | +$1.52 | +1.42% | 36,392 | $108.38 | $107.55 $110.00 |