Natural Resource Partners L.P. ( NRP) - Price History
Monthly price history for NRP (Natural Resource Partners L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $98 | $98 |
| June 2026 | $97 | $97 |
| May 2026 | $103.93 | $103.93 |
| April 2026 | $117.33 | $118.16 |
| March 2026 | $120.15 | $121 |
| February 2026 | $120.08 | $121.05 |
| January 2026 | $111.91 | $113.50 |
| December 2025 | $102.94 | $104.40 |
| November 2025 | $103.71 | $105.18 |
| October 2025 | $101.41 | $103.60 |
| September 2025 | $102.78 | $105 |
| August 2025 | $101.37 | $103.56 |
| July 2025 | $99.53 | $102.42 |
| June 2025 | $92.81 | $95.51 |
| May 2025 | $95.23 | $98 |
| April 2025 | $98.43 | $102.11 |
| March 2025 | $100.16 | $103.90 |
| February 2025 | $100.38 | $105.37 |
| January 2025 | $100.24 | $106 |
| December 2024 | $104.97 | $111 |
| November 2024 | $103.54 | $109.49 |
| October 2024 | $89 | $94.79 |
| September 2024 | $91.83 | $97.80 |
| August 2024 | $83.86 | $89.32 |
| July 2024 | $84.73 | $91.02 |
| June 2024 | $83.44 | $89.64 |
| May 2024 | $84.11 | $90.35 |
| April 2024 | $83.08 | $90 |
| March 2024 | $84.93 | $92 |
| February 2024 | $82.10 | $91.45 |
| January 2024 | $86.54 | $97.25 |
| December 2023 | $82.37 | $92.56 |
| November 2023 | $67.86 | $76.26 |
| October 2023 | $58.12 | $66 |
| September 2023 | $69.45 | $78.87 |
| August 2023 | $56.73 | $64.43 |
| July 2023 | $55.19 | $63.40 |
| June 2023 | $45.91 | $52.74 |
| May 2023 | $39.24 | $45.07 |
| April 2023 | $44.66 | $52.06 |
| March 2023 | $44.78 | $52.20 |
| February 2023 | $46.53 | $56.61 |
| January 2023 | $43.92 | $54.19 |
| December 2022 | $44.04 | $54.33 |
| November 2022 | $34.16 | $42.14 |
| October 2022 | $33.88 | $42.50 |
| September 2022 | $35.27 | $44.25 |
| August 2022 | $34.52 | $43.31 |
| July 2022 | $31.76 | $40.54 |
| June 2022 | $29.17 | $37.23 |
| May 2022 | $37.39 | $47.72 |
| April 2022 | $36.49 | $47.30 |
| March 2022 | $32.98 | $42.74 |
| February 2022 | $28.07 | $36.38 |
| January 2022 | $28.52 | $37.41 |
| December 2021 | $25.48 | $33.42 |
| November 2021 | $24.87 | $32.62 |
| October 2021 | $23.43 | $31.19 |
| September 2021 | $17.77 | $23.66 |
| August 2021 | $15.48 | $20.60 |
| July 2021 | $15.85 | $21.56 |
| June 2021 | $15.59 | $21.20 |
| May 2021 | $13.49 | $18.34 |
| April 2021 | $12.08 | $16.84 |
| March 2021 | $11.58 | $16.13 |
| February 2021 | $12.65 | $17.63 |
| January 2021 | $10.92 | $15.61 |
| December 2020 | $9.62 | $13.75 |
| November 2020 | $9.90 | $14.15 |
| October 2020 | $8.34 | $12.25 |
| September 2020 | $8.12 | $11.92 |
| August 2020 | $7.78 | $11.43 |
| July 2020 | $6.55 | $10 |
| June 2020 | $7.98 | $12.19 |
| May 2020 | $9.50 | $14.50 |
| April 2020 | $8.35 | $12.75 |
| March 2020 | $7.99 | $12.20 |
| February 2020 | $9.04 | $13.80 |
| January 2020 | $12.74 | $19.89 |
| December 2019 | $12.88 | $20.11 |
| November 2019 | $12.78 | $19.95 |
| October 2019 | $15.91 | $25.26 |
| September 2019 | $15.96 | $25.35 |
| August 2019 | $16.71 | $26.54 |
| July 2019 | $18.37 | $29.65 |
| June 2019 | $21.97 | $35.46 |
| May 2019 | $24.63 | $39.76 |
| April 2019 | $25.81 | $42.10 |
| March 2019 | $25.74 | $42 |
| February 2019 | $25.26 | $41.20 |
| January 2019 | $23.17 | $38.24 |
| December 2018 | $23.17 | $38.24 |
| November 2018 | $22.42 | $37 |
| October 2018 | $19.92 | $33.33 |
| September 2018 | $18.53 | $31 |
| August 2018 | $18.38 | $30.75 |
| July 2018 | $18.71 | $31.75 |
| June 2018 | $18.50 | $31.40 |
| May 2018 | $18.97 | $32.20 |
| April 2018 | $19.61 | $33.75 |
| March 2018 | $16.67 | $28.70 |
| February 2018 | $16.64 | $28.65 |
| January 2018 | $17.32 | $30.30 |
| December 2017 | $14.87 | $26 |
| November 2017 | $14.52 | $25.40 |
| October 2017 | $14.96 | $26.65 |
| September 2017 | $13.90 | $24.75 |
| August 2017 | $14.06 | $25.05 |
| July 2017 | $15.41 | $27.90 |
| June 2017 | $15.22 | $27.55 |
| May 2017 | $16.02 | $29 |
| April 2017 | $17.41 | $31.95 |
| March 2017 | $19.70 | $36.15 |
| February 2017 | $24.04 | $44.10 |
| January 2017 | $19.70 | $36.60 |
| December 2016 | $17.39 | $32.30 |
| November 2016 | $17.82 | $33.10 |
| October 2016 | $14.44 | $27.25 |
| September 2016 | $14.78 | $27.90 |
| August 2016 | $9.30 | $17.55 |
| July 2016 | $12.69 | $24.38 |
| June 2016 | $7.47 | $14.35 |
| May 2016 | $5.70 | $10.95 |
| April 2016 | $6.49 | $12.89 |
| March 2016 | $3.78 | $7.50 |
| February 2016 | $4.57 | $9.08 |
| January 2016 | $5.62 | $1.16 |
| December 2015 | $6.15 | $1.27 |
| November 2015 | $8.47 | $1.75 |
| October 2015 | $7.87 | $1.66 |
| September 2015 | $12.04 | $2.54 |
| August 2015 | $16.16 | $3.41 |
| July 2015 | $13.80 | $3 |
| June 2015 | $17.43 | $3.79 |
| May 2015 | $18.85 | $4.10 |
| April 2015 | $23.04 | $5.10 |
| March 2015 | $30.63 | $6.78 |
| February 2015 | $35.82 | $7.93 |
| January 2015 | $40.86 | $9.40 |
| December 2014 | $40.21 | $9.25 |
| November 2014 | $51.90 | $11.94 |
| October 2014 | $52.68 | $12.47 |
| September 2014 | $55.09 | $13.04 |
| August 2014 | $67.09 | $15.88 |
| July 2014 | $68.31 | $16.52 |
| June 2014 | $68.52 | $16.57 |
| May 2014 | $58.60 | $14.17 |
| April 2014 | $64.96 | $16.06 |
| March 2014 | $64.40 | $15.92 |
| February 2014 | $61.16 | $15.12 |
| January 2014 | $63.75 | $15.76 |
| December 2013 | $78.93 | $19.94 |
| November 2013 | $79.52 | $20.09 |
| October 2013 | $82.53 | $21.40 |
| September 2013 | $73.47 | $19.05 |
| August 2013 | $75.63 | $19.61 |
| July 2013 | $81.14 | $21.59 |
| June 2013 | $77.31 | $20.57 |
| May 2013 | $83.62 | $22.25 |
| April 2013 | $87.66 | $23.88 |
| March 2013 | $85.90 | $23.40 |
| February 2013 | $80.28 | $21.87 |
| January 2013 | $81.57 | $22.77 |
| December 2012 | $66.42 | $18.54 |
| November 2012 | $66.74 | $18.63 |
| October 2012 | $76.23 | $21.83 |
| September 2012 | $72.39 | $20.73 |
| August 2012 | $72.28 | $20.70 |
| July 2012 | $69.35 | $20.41 |
| June 2012 | $75.33 | $22.17 |
| May 2012 | $77.95 | $22.94 |
| April 2012 | $82.90 | $24.95 |
| March 2012 | $79.70 | $23.99 |
| February 2012 | $81.10 | $24.41 |
| January 2012 | $91.14 | $27.98 |
| December 2011 | $88.30 | $27.11 |
| November 2011 | $89.64 | $27.52 |
| October 2011 | $94.56 | $29.60 |
| September 2011 | $81.02 | $25.36 |
| August 2011 | $92.26 | $28.88 |
| July 2011 | $98.24 | $31.29 |
| June 2011 | $104.14 | $33.17 |
| May 2011 | $101.38 | $32.29 |
| April 2011 | $106.33 | $34.41 |
| March 2011 | $108.37 | $35.07 |
| February 2011 | $110.04 | $35.61 |
| January 2011 | $110.74 | $36.37 |
| December 2010 | $101.09 | $33.20 |
| November 2010 | $92.59 | $30.41 |
| October 2010 | $86.66 | $29 |
| September 2010 | $80.02 | $26.78 |
| August 2010 | $76.50 | $25.60 |
| July 2010 | $75.22 | $25.71 |
| June 2010 | $69.16 | $23.64 |
| May 2010 | $65.53 | $22.40 |
| April 2010 | $73.02 | $25.50 |
| March 2010 | $75.08 | $26.22 |
| February 2010 | $73.36 | $25.62 |
| January 2010 | $66.36 | $23.70 |
| December 2009 | $67.87 | $24.24 |
| November 2009 | $66.67 | $23.81 |
| October 2009 | $59.80 | $21.89 |
| September 2009 | $57.01 | $20.87 |
| August 2009 | $47.81 | $17.50 |
| July 2009 | $62.59 | $23.45 |
| June 2009 | $56.08 | $21.01 |
| May 2009 | $63.15 | $23.66 |
| April 2009 | $61.15 | $22.91 |
| March 2009 | $58.32 | $22.33 |
| February 2009 | $54.14 | $20.73 |
| January 2009 | $59.70 | $23.39 |
| December 2008 | $44.54 | $17.45 |
| November 2008 | $42.42 | $16.62 |
| October 2008 | $60.03 | $23.52 |
| September 2008 | $63.19 | $25.33 |
| August 2008 | $86.54 | $34.69 |
| July 2008 | $94.58 | $37.91 |
| June 2008 | $101.36 | $41.20 |
| May 2008 | $96.81 | $39.35 |
| April 2008 | $79.56 | $32.34 |
| March 2008 | $68.71 | $28.35 |
| February 2008 | $78.01 | $32.19 |
| January 2008 | $73.50 | $30.33 |
| December 2007 | $77.42 | $32.46 |
| November 2007 | $76.75 | $32.18 |
| October 2007 | $81.33 | $34.10 |
| September 2007 | $73.37 | $31.18 |
| August 2007 | $77.06 | $32.75 |
| July 2007 | $87.77 | $37.30 |
| June 2007 | $88.39 | $38.04 |
| May 2007 | $84.97 | $36.57 |
| April 2007 | $83.56 | $35.96 |
| March 2007 | $77.09 | $67.20 |
| February 2007 | $72.32 | $63.04 |
| January 2007 | $69.74 | $60.79 |
| December 2006 | $65.53 | $57.95 |
| November 2006 | $59.36 | $52.50 |
| October 2006 | $58.91 | $52.10 |
| September 2006 | $56.79 | $51.01 |
| August 2006 | $64.80 | $58.20 |
| July 2006 | $61.68 | $55.40 |
| June 2006 | $59.47 | $54.20 |
| May 2006 | $60.11 | $54.78 |
| April 2006 | $61.56 | $56.10 |
| March 2006 | $57.11 | $52.78 |
| February 2006 | $56.99 | $52.67 |
| January 2006 | $58.41 | $53.98 |
| December 2005 | $53.62 | $50.25 |
| November 2005 | $61.45 | $57.59 |
| October 2005 | $56.50 | $52.95 |
| September 2005 | $65.66 | $62.38 |
| August 2005 | $64.73 | $61.50 |
| July 2005 | $68.15 | $64.75 |
| June 2005 | $60.37 | $57.99 |
| May 2005 | $60.56 | $58.17 |
| April 2005 | $55.29 | $53.11 |
| March 2005 | $54.97 | $53.47 |
| February 2005 | $62.74 | $61.03 |
| January 2005 | $59.57 | $57.95 |
| December 2004 | $58.58 | $57.65 |
| November 2004 | $53.65 | $52.80 |
| October 2004 | $44.87 | $44.16 |
| September 2004 | $40.21 | $40.15 |
| August 2004 | $40.01 | $39.95 |
| July 2004 | $38.31 | $38.25 |
| June 2004 | $37.54 | $38.07 |
| May 2004 | $37.37 | $37.90 |
| April 2004 | $36.51 | $37.03 |
| March 2004 | $37.38 | $38.50 |
| February 2004 | $38.22 | $39.37 |
| January 2004 | $35.56 | $36.63 |
| December 2003 | $39.62 | $41.40 |
| November 2003 | $33.44 | $34.95 |
| October 2003 | $31.40 | $32.81 |
| September 2003 | $32.69 | $34.71 |
| August 2003 | $32.28 | $34.28 |
| July 2003 | $31.08 | $33 |
| June 2003 | $29.31 | $31.61 |
| May 2003 | $26.52 | $28.60 |
| April 2003 | $23.74 | $25.60 |
| March 2003 | $20.77 | $22.86 |
| February 2003 | $20.98 | $23.09 |
| January 2003 | $20.03 | $22.05 |
| December 2002 | $18.46 | $20.70 |
| November 2002 | $17.50 | $19.63 |
| October 2002 | $17.29 | $19.39 |
NRP
Price: $98
52 week price:
Dividend Yield: 3.15%
5-year range yield:
Forward Dividend Yield: 3.06%
Payout Ratio: 22.57%
Dividend Per Share: 3.00 USD
Earnings Per Share: 8.51 USD
P/E Ratio: 12.94
Exchange: NYQ
Sector: Energy
Industry: Thermal Coal
Country: United States
Volume: 40700
Ebitda: 54.9 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 14.29%
DGR5: 18.57%
DGR10: -3.24%
DGR20: -1.55%