Natural Resource Partners L.P.
NRPNYSEEnergy● Active
$105.51
$-0.49(-0.46%)
Market Cap$1.4B
P/E Ratio—
52W High$128.6
52W Low$92.1
Natural Resource Partners L.P.（NRP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nrp · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$128.60
Feb 13, 2026
-18.0% from here
5-Year Low5Y
$19.07
Jun 18, 2021
+453.3% from low
IPO Priceadj.
$97.00
Oct 11, 2002
+8.8% since IPO
1 Year Ago
$97.20
Jun 9, 2025
+8.5% in 1Y
5 Years Ago
$20.20
Jun 8, 2021
+422.3% in 5Y
10 Years Ago
$14.99
Jun 8, 2016
+603.9% in 10Y
Historical Price Data · NRP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $105.11 | $107.80 | $105.00 | $105.51 | $105.51 | 34K | +0.38% |
| Jun 4, 2026 | $106.01 | $107.10 | $105.34 | $106.00 | $106.00 | 91K | -0.01% |
| Jun 3, 2026 | $108.22 | $108.22 | $105.00 | $105.99 | $105.99 | 430K | -2.06% |
| Jun 2, 2026 | $107.00 | $109.19 | $107.00 | $109.19 | $109.19 | 35K | +2.05% |
| Jun 1, 2026 | $104.18 | $108.42 | $104.18 | $106.98 | $106.98 | 34K | +2.69% |
| May 29, 2026 | $104.50 | $105.19 | $103.38 | $103.93 | $103.93 | 32K | -0.55% |
| May 28, 2026 | $104.05 | $106.00 | $103.74 | $105.50 | $105.50 | 28K | +1.39% |
| May 27, 2026 | $104.10 | $105.61 | $103.50 | $104.71 | $104.71 | 28K | +0.59% |
| May 26, 2026 | $102.00 | $105.95 | $102.00 | $104.61 | $104.61 | 53K | +2.56% |
| May 22, 2026 | $102.75 | $104.00 | $100.10 | $101.83 | $101.83 | 61K | -0.90% |
| May 21, 2026 | $102.06 | $104.30 | $101.47 | $102.74 | $102.74 | 58K | +0.67% |
| May 20, 2026 | $101.91 | $103.88 | $101.40 | $102.50 | $102.50 | 41K | +0.58% |
| May 19, 2026 | $106.35 | $106.50 | $102.26 | $102.50 | $102.50 | 31K | -3.62% |
| May 18, 2026 | $106.34 | $109.00 | $106.21 | $106.38 | $106.38 | 27K | +0.04% |
| May 15, 2026 | $107.20 | $107.49 | $106.50 | $106.90 | $106.90 | 23K | -0.28% |
| May 14, 2026 | $106.51 | $108.25 | $106.50 | $107.20 | $107.20 | 20K | +0.65% |
| May 13, 2026 | $107.37 | $108.76 | $105.59 | $107.13 | $107.13 | 28K | -0.22% |
| May 12, 2026 | $109.66 | $112.98 | $107.51 | $108.01 | $108.01 | 34K | -1.50% |
| May 11, 2026 | $110.93 | $113.25 | $109.91 | $110.12 | $110.12 | 26K | -0.73% |
| May 8, 2026 | $112.72 | $116.26 | $111.02 | $111.49 | $111.49 | 18K | -1.09% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NRP
Jan 1 → Dec 31 · 6 years2026+0.5%$105.00 → $105.51
+0.5%
2025-6.2%$111.30 → $104.40
-6.2%
2024+19.9%$92.56 → $111.00
+19.9%
2023+69.8%$54.50 → $92.56
+69.8%
2022+61.0%$33.74 → $54.33
+61.0%
2021+65.4%$20.21 → $33.42
+65.4%
Best Year2023 · +69.8%
Worst Year2025 · -6.2%
Positive Years5 / 6
Avg Annual Return+35.1%
6Y Total Return+422.1%
6Y CAGR~+31.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in NRP?
If you invested $1,000 in NRP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,039
Total Return+603.9%
CAGR~+21.5% / yr
Profit+$6,039
Based on Jun 8, 2016 · $14.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Natural Resource Partners L.P.（NRP）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $105.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NRP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NRP 历史股价FMP 日线复权 OHLCV