NRP | NATURAL RESOURCE | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

NATURAL RESOURCE (NRP)

NYSE

$123.61-$0.68 (-0.55%)

Price as of Nov 13, 2026 1:00 PM EST

$1.6B
Market Cap
23.50%
1-Year Change
Thermal Coal
Industry

1 Month
+11.86%

Low Price$111.22

High Price$124.29
3 Months
+21.56%

Low Price$102.86

High Price$124.29
1 Year
+23.50%

Low Price$95.31

High Price$122.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	123.51	125.00	122.86	124.29	+0.64%	7,392
11/11/2026	124.77	124.77	121.90	123.50	+0.67%	12,198
11/10/2026	119.51	123.28	119.51	122.68	+2.16%	25,575
11/09/2026	120.30	120.30	119.09	120.09	+2.02%	9,341
11/06/2026	118.50	120.37	116.71	117.71	+0.16%	26,111
11/05/2026	119.50	119.65	115.54	117.52	-0.83%	22,123
11/04/2026	120.51	126.87	116.68	118.50	+1.20%	81,419
11/04/2026	$1.95 Earnings
11/03/2026	114.31	117.09	113.25	117.09	+2.53%	22,731
11/02/2026	115.19	116.14	114.00	114.20	-1.23%	22,667
10/30/2026	115.41	116.74	113.20	115.62	-0.76%	27,205
10/29/2026	117.13	117.89	115.92	116.50	-0.88%	12,071
10/28/2026	115.78	117.96	115.78	117.53	-0.11%	12,893
10/27/2026	117.06	117.70	116.06	117.66	+0.89%	17,000
10/26/2026	116.49	117.48	116.05	116.62	+0.50%	14,291
10/23/2026	115.50	117.26	115.25	116.04	+1.11%	11,091
10/22/2026	114.70	117.87	113.87	114.77	+0.12%	39,707
10/21/2026	114.99	117.10	114.18	114.63	+0.61%	20,212
10/20/2026	114.55	114.80	113.90	113.94	+0.21%	15,394
10/19/2026	113.55	115.00	113.02	113.70	+1.09%	30,366
10/16/2026	111.96	112.49	111.25	112.47	+0.76%	15,332
10/15/2026	110.50	111.65	110.50	111.62	+0.36%	24,030
10/14/2026	110.27	111.43	110.27	111.22	-0.47%	21,805
10/13/2026	111.65	112.00	109.72	111.75	+0.58%	12,741
10/12/2026	108.07	111.54	108.07	111.11	0.00%	8,864
10/09/2026	110.26	111.54	110.26	111.11	-0.18%	11,312
10/08/2026	110.71	111.87	110.43	111.31	+0.84%	6,760
10/07/2026	109.69	111.06	109.36	110.38	+0.13%	25,711
10/06/2026	110.00	111.07	108.53	110.24	+0.40%	35,258
10/05/2026	109.57	111.17	109.11	109.80	+0.27%	26,305
10/02/2026	108.00	109.85	107.39	109.50	+2.89%	24,922
10/01/2026	108.14	108.17	105.26	106.42	-2.12%	77,068
09/30/2026	109.30	109.76	108.38	108.73	-1.36%	23,637
09/29/2026	110.00	112.00	109.37	110.23	+0.47%	9,916
09/28/2026	110.00	111.80	109.00	109.71	+0.85%	17,241
09/25/2026	107.50	109.01	106.50	108.78	+0.55%	21,405
09/24/2026	107.67	108.73	107.00	108.18	+0.56%	13,844
09/23/2026	109.70	109.70	106.94	107.58	-1.99%	30,234
09/22/2026	108.25	110.74	107.50	109.76	+1.87%	53,895
09/21/2026	110.65	110.65	106.48	107.74	-1.41%	45,478
09/18/2026	109.50	109.50	108.50	109.28	-0.04%	17,192
09/17/2026	108.80	110.29	108.80	109.32	-0.36%	17,738
09/16/2026	110.00	110.96	109.09	109.71	-0.90%	33,435
09/15/2026	109.40	110.91	109.40	110.71	+0.85%	15,943
09/14/2026	111.07	111.50	108.07	109.78	-1.19%	33,205
09/11/2026	110.64	111.95	110.64	111.10	+0.83%	10,270
09/10/2026	111.01	111.50	110.19	110.19	-1.38%	19,264
09/09/2026	114.00	114.00	110.89	111.73	-1.38%	19,823
09/08/2026	112.89	114.14	112.48	113.29	-0.38%	15,349
09/04/2026	113.78	113.85	112.50	113.72	+0.28%	12,063
09/03/2026	113.03	113.92	111.94	113.40	+0.79%	26,080
09/02/2026	112.33	114.15	112.15	112.51	+0.31%	30,288
09/01/2026	111.74	112.87	111.07	112.16	-0.36%	25,563
08/31/2026	113.14	115.29	111.22	112.57	-0.13%	33,691
08/28/2026	111.22	112.88	110.34	112.72	+2.18%	21,929
08/27/2026	110.18	111.72	108.50	110.32	+0.44%	27,470
08/26/2026	109.21	112.02	108.50	109.84	+1.00%	76,780
08/25/2026	107.69	110.00	107.55	108.75	+1.42%	36,392
08/24/2026	105.91	107.49	105.56	107.23	+1.75%	60,633
08/21/2026	104.85	106.06	104.61	105.39	+0.90%	28,759
08/20/2026	104.93	105.97	104.40	104.45	-0.39%	35,872
08/19/2026	103.08	105.88	103.06	104.86	+1.94%	47,522
08/18/2026	103.94	103.94	102.19	102.86	-0.32%	24,242
08/18/2026	$0.75 Dividend
08/17/2026	104.14	104.24	102.54	103.19	-0.59%	37,447
08/14/2026	102.27	104.66	102.27	103.81	+1.75%	76,861
08/13/2026	103.00	103.86	101.76	102.02	-0.22%	31,600
08/12/2026	102.89	103.54	102.03	102.25	-0.52%	31,040
08/11/2026	103.30	104.14	102.45	102.78	-1.49%	26,600
08/10/2026	107.10	107.42	103.76	104.34	-1.74%	36,368
08/07/2026	104.24	107.22	103.75	106.19	+1.92%	77,228
08/06/2026	104.25	105.24	103.50	104.19	-0.05%	134,500
08/05/2026	101.26	106.22	100.90	104.24	+8.31%	121,252
08/05/2026	$1.85 Earnings
08/04/2026	95.62	97.29	95.56	96.24	+0.51%	58,159
08/03/2026	97.39	97.39	95.52	95.75	-1.64%	27,511
07/31/2026	97.67	98.29	96.18	97.35	-0.59%	99,381
07/30/2026	98.29	98.29	97.45	97.93	-0.33%	61,665
07/29/2026	99.28	99.28	97.46	98.26	-0.49%	78,800
07/28/2026	97.25	99.87	96.30	98.74	+1.18%	26,153
07/27/2026	97.12	98.28	96.11	97.59	+0.31%	19,624
07/24/2026	96.40	97.52	96.40	97.29	+0.67%	18,104
07/23/2026	96.60	96.75	95.50	96.65	+0.15%	19,107
07/22/2026	95.57	97.31	95.31	96.50	+0.37%	67,609
07/21/2026	95.94	97.09	95.26	96.14	+0.87%	36,816
07/20/2026	97.17	98.41	94.82	95.31	-0.41%	38,557
07/17/2026	96.30	96.60	95.47	95.70	-1.45%	26,280
07/16/2026	98.23	98.23	96.31	97.11	-0.13%	41,083
07/15/2026	98.47	98.91	95.80	97.24	-0.55%	47,856
07/14/2026	99.76	99.88	97.06	97.78	-1.31%	32,300
07/13/2026	99.25	100.08	98.16	99.08	+0.79%	51,400
07/10/2026	99.80	100.27	97.28	98.31	-1.28%	22,403
07/09/2026	98.16	101.05	97.59	99.58	+1.46%	45,138
07/08/2026	97.44	98.29	96.60	98.15	+1.13%	31,903
07/07/2026	97.40	99.58	96.89	97.05	-0.11%	49,140
07/06/2026	97.70	98.62	96.66	97.16	-1.25%	54,222
07/02/2026	99.32	100.25	97.76	98.39	0.00%	49,370
07/01/2026	95.69	100.00	95.69	98.39	+2.18%	56,800
06/30/2026	100.58	100.58	96.30	96.30	-2.53%	97,068
06/29/2026	99.28	100.27	98.06	98.80	-1.48%	51,378