NYSE · NRP · stock
Natural Resource Partners LP (NRP) stock price history
Every NYSE trading session of Natural Resource Partners LP from Oct 11, 2002 to Sep 28, 2026: 6,028 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NRP adjusted close, 2002 to 2026
- $124.52
- All time high, 2026
- $127.10
- 52 week high, $95.51 low
- 6,028
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
NRP key facts
- Natural Resource Partners LP (NRP) closed at $109.71 on Sep 28, 2026 on NYSE.
- NRP's all time high close is $124.52, set on Mar 24, 2026; its all time low close is $3.27 on Jan 20, 2016.
- NRP's 52 week range is $95.51 to $127.10.
- NRP returned +7.7% over the year to Sep 28, 2026 and +562.0% over five years.
- Over ten years NRP returned +638%, +22.1% a year compounded.
- NRP's deepest drawdown was -97.1% from Mar 16, 2011 to Jan 20, 2016.
- DataCedar holds 6,028 daily sessions of NRP history from Oct 11, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NRP price chart, 2002 to 2026
NRP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | +8.6% |
| 6 months | -11.3% |
| Year to date | +7.8% |
| 1 year | +7.7% |
| 3 years | +54.6% |
| 5 years | +562.0% |
| 10 years | +638.0% |
| Since Oct 11, 2002 | +547.5% |
| Compound annual growth, 24.0 years | +8.1% |
NRP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $124.52 on Mar 24, 2026
- All time low close
- $3.27 on Jan 20, 2016
- 52 week high
- $127.10 on Mar 27, 2026
- 52 week low
- $95.51 on Jul 20, 2026
- Deepest drawdown
- -97.1% from Mar 16, 2011 to Jan 20, 2016, recovered Jan 14, 2026
- Best single session
- +33.0% on Jan 22, 2016
- Worst single session
- -19.9% on Apr 22, 2015
- Volatility, 1 year annualised
- 21.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2002
- 6.5×
- Best calendar year
- 2016, +183%
- Worst calendar year
- 2015, -85%
NRP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Oct 11, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $103.53 | $127.10 | $95.51 | $109.71 | +6.6% | 7.9M | 185 |
| 2025 | $105.25 | $107.63 | $83.70 | $102.94 | -1.9% | 5.8M | 250 |
| 2024 | $82.37 | $106.89 | $75.06 | $104.97 | +27.4% | 7M | 252 |
| 2023 | $44.18 | $83.16 | $38.14 | $82.37 | +87.0% | 6.3M | 250 |
| 2022 | $25.72 | $44.04 | $24.69 | $44.04 | +72.9% | 7.9M | 251 |
| 2021 | $9.72 | $26.23 | $9.63 | $25.48 | +164.7% | 5.8M | 252 |
| 2020 | $12.87 | $14.10 | $5.57 | $9.62 | -25.3% | 6.9M | 253 |
| 2019 | $22.37 | $27.70 | $12.33 | $12.88 | -43.3% | 5M | 252 |
| 2018 | $14.48 | $23.66 | $14.43 | $22.70 | +55.9% | 8.1M | 251 |
| 2017 | $17.30 | $24.35 | $12.55 | $14.57 | -14.5% | 9.8M | 251 |
| 2016 | $6.02 | $21.10 | $2.37 | $17.03 | +182.8% | 20M | 252 |
| 2015 | $39.65 | $41.78 | $4.74 | $6.02 | -84.7% | 14.9M | 252 |
| 2014 | $77.10 | $80.35 | $33.94 | $39.39 | -49.1% | 12M | 252 |
| 2013 | $66.44 | $87.65 | $66.44 | $77.33 | +18.8% | 6.5M | 252 |
| 2012 | $87.37 | $91.58 | $59.31 | $65.07 | -24.8% | 6.7M | 250 |
| 2011 | $100.53 | $114.43 | $73.12 | $86.51 | -12.7% | 6.4M | 252 |
| 2010 | $66.85 | $99.58 | $51.59 | $99.04 | +48.9% | 5.3M | 252 |
| 2009 | $44.13 | $68.06 | $43.98 | $66.50 | +52.4% | 4M | 252 |
| 2008 | $76.50 | $100.39 | $31.66 | $43.63 | -42.5% | 3.9M | 253 |
| 2007 | $64.47 | $97.89 | $60.82 | $75.85 | +18.1% | 2.3M | 251 |
| 2006 | $52.79 | $66.45 | $52.57 | $64.20 | +22.2% | 2.4M | 251 |
| 2005 | $57.39 | $71.10 | $48.34 | $52.53 | -8.5% | 3.1M | 252 |
| 2004 | $38.58 | $57.72 | $32.67 | $57.39 | +47.9% | 3.1M | 252 |
| 2003 | $18.08 | $38.90 | $17.86 | $38.81 | +114.7% | 1.2M | 252 |
| 2002 | $17.47 | $18.08 | $16.03 | $18.08 | n/a | 838.8K | 56 |
NRP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $109.71 | -2.5% |
| August 2026 | $112.57 | +14.8% |
| July 2026 | $98.06 | +1.1% |
| June 2026 | $97.00 | -6.7% |
| May 2026 | $103.93 | -11.4% |
| April 2026 | $117.33 | -2.3% |
| March 2026 | $120.15 | +0.1% |
| February 2026 | $120.08 | +7.3% |
| January 2026 | $111.91 | +8.7% |
| December 2025 | $102.94 | -0.7% |
| November 2025 | $103.71 | +2.3% |
| October 2025 | $101.41 | -1.3% |
About the NRP data
Daily bars. 6,028 sessions from Oct 11, 2002 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NRP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- NREF$A NexPoint Real Estate Finance, Inc. 8.50% Series A Cumulative Redeemable Preferred Stock
- NRG Nrg Energy, INC.
- NRGV Energy Vault Holdings, Inc.
- NRK Nuveen New York Amt-Free Quality Municipal Income Fund
- NRT North European Oil Royalty Trust
- NRUC National Rural Utilities Cooperative Finance Corp. /Dc/
- NSA$A National Storage Affiliates Trust 6.000% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest (Liquidation Preference $25.00 per share)
- NSA$B National Storage Affiliates Trust 6.000% Series B Cumulative Redeemable Preferred Shares of Beneficial Interest
Common questions
NRP share price history
