Natural Resource Partners LP Li - Price History
Monthly price history for NRP (Natural Resource Partners LP Li)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $89.40 | $89.40 |
| March 2024 | $92 | $92 |
| February 2024 | $88.94 | $91.45 |
| January 2024 | $93.75 | $97.25 |
| December 2023 | $89.22 | $92.56 |
| November 2023 | $73.51 | $76.26 |
| October 2023 | $62.95 | $66 |
| September 2023 | $75.23 | $78.87 |
| August 2023 | $61.46 | $64.43 |
| July 2023 | $59.79 | $63.40 |
| June 2023 | $49.73 | $52.74 |
| May 2023 | $42.50 | $45.07 |
| April 2023 | $48.38 | $52.06 |
| March 2023 | $48.51 | $52.20 |
| February 2023 | $50.41 | $56.61 |
| January 2023 | $47.58 | $54.19 |
| December 2022 | $47.70 | $54.33 |
| November 2022 | $37 | $42.14 |
| October 2022 | $36.70 | $42.50 |
| September 2022 | $38.21 | $44.25 |
| August 2022 | $37.40 | $43.31 |
| July 2022 | $34.41 | $40.54 |
| June 2022 | $31.60 | $37.23 |
| May 2022 | $40.50 | $47.72 |
| April 2022 | $39.53 | $47.30 |
| March 2022 | $35.72 | $42.74 |
| February 2022 | $30.40 | $36.38 |
| January 2022 | $30.89 | $37.41 |
| December 2021 | $27.60 | $33.42 |
| November 2021 | $26.94 | $32.62 |
| October 2021 | $25.38 | $31.19 |
| September 2021 | $19.25 | $23.66 |
| August 2021 | $16.76 | $20.60 |
| July 2021 | $17.17 | $21.56 |
| June 2021 | $16.89 | $21.20 |
| May 2021 | $14.61 | $18.34 |
| April 2021 | $13.09 | $16.84 |
| March 2021 | $12.54 | $16.13 |
| February 2021 | $13.71 | $17.64 |
| January 2021 | $11.84 | $15.61 |
| December 2020 | $10.42 | $13.75 |
| November 2020 | $10.73 | $14.15 |
| October 2020 | $9.04 | $12.25 |
| September 2020 | $8.80 | $11.92 |
| August 2020 | $8.43 | $11.43 |
| July 2020 | $7.10 | $10 |
| June 2020 | $8.65 | $12.19 |
| May 2020 | $10.29 | $14.50 |
| April 2020 | $9.05 | $12.75 |
| March 2020 | $8.66 | $12.20 |
| February 2020 | $9.79 | $13.80 |
| January 2020 | $13.80 | $19.89 |
| December 2019 | $13.95 | $20.11 |
| November 2019 | $13.84 | $19.95 |
| October 2019 | $17.23 | $25.26 |
| September 2019 | $17.29 | $25.35 |
| August 2019 | $18.10 | $26.54 |
| July 2019 | $19.90 | $29.65 |
| June 2019 | $23.80 | $35.46 |
| May 2019 | $26.68 | $39.76 |
| April 2019 | $27.39 | $42.10 |
| March 2019 | $27.32 | $42 |
| February 2019 | $26.80 | $41.20 |
| January 2019 | $24.59 | $38.24 |
| December 2018 | $24.59 | $38.24 |
| November 2018 | $23.79 | $37 |
| October 2018 | $21.14 | $33.33 |
| September 2018 | $19.66 | $31 |
| August 2018 | $19.51 | $30.75 |
| July 2018 | $19.85 | $31.75 |
| June 2018 | $19.63 | $31.40 |
| May 2018 | $20.14 | $32.20 |
| April 2018 | $20.81 | $33.75 |
| March 2018 | $17.70 | $28.70 |
| February 2018 | $17.66 | $28.65 |
| January 2018 | $18.39 | $30.30 |
| December 2017 | $15.78 | $26 |
| November 2017 | $15.41 | $25.40 |
| October 2017 | $15.88 | $26.65 |
| September 2017 | $14.74 | $24.75 |
| August 2017 | $14.92 | $25.05 |
| July 2017 | $16.36 | $27.90 |
| June 2017 | $16.15 | $27.55 |
| May 2017 | $17 | $29 |
| April 2017 | $18.48 | $31.95 |
| March 2017 | $20.91 | $36.15 |
| February 2017 | $25.51 | $44.10 |
| January 2017 | $20.91 | $36.60 |
| December 2016 | $18.45 | $32.30 |
| November 2016 | $18.91 | $33.10 |
| October 2016 | $15.32 | $27.25 |
| September 2016 | $15.69 | $27.90 |
| August 2016 | $9.87 | $17.55 |
| July 2016 | $13.47 | $24.38 |
| June 2016 | $7.93 | $14.35 |
| May 2016 | $6.05 | $10.95 |
| April 2016 | $6.89 | $12.89 |
| March 2016 | $4.01 | $7.50 |
| February 2016 | $4.85 | $9.08 |
| January 2016 | $5.96 | $1.16 |
| December 2015 | $6.52 | $1.27 |
| November 2015 | $8.99 | $1.75 |
| October 2015 | $8.35 | $1.66 |
| September 2015 | $12.78 | $2.54 |
| August 2015 | $17.15 | $3.41 |
| July 2015 | $14.64 | $3 |
| June 2015 | $18.49 | $3.79 |
| May 2015 | $20.01 | $4.10 |
| April 2015 | $24.45 | $5.10 |
| March 2015 | $32.50 | $6.78 |
| February 2015 | $38.01 | $7.93 |
| January 2015 | $43.36 | $9.40 |
| December 2014 | $42.67 | $9.25 |
| November 2014 | $55.08 | $11.94 |
| October 2014 | $55.91 | $12.47 |
| September 2014 | $58.46 | $13.04 |
| August 2014 | $71.20 | $15.88 |
| July 2014 | $72.50 | $16.52 |
| June 2014 | $72.71 | $16.57 |
| May 2014 | $62.18 | $14.17 |
| April 2014 | $68.94 | $16.06 |
| March 2014 | $68.34 | $15.92 |
| February 2014 | $64.90 | $15.12 |
| January 2014 | $67.65 | $15.76 |
| December 2013 | $83.76 | $19.94 |
| November 2013 | $84.39 | $20.09 |
| October 2013 | $87.58 | $21.40 |
| September 2013 | $77.97 | $19.05 |
| August 2013 | $80.26 | $19.61 |
| July 2013 | $86.11 | $21.59 |
| June 2013 | $82.04 | $20.57 |
| May 2013 | $88.74 | $22.25 |
| April 2013 | $93.03 | $23.88 |
| March 2013 | $91.16 | $23.40 |
| February 2013 | $85.20 | $21.87 |
| January 2013 | $86.56 | $22.77 |
| December 2012 | $70.48 | $18.54 |
| November 2012 | $70.82 | $18.63 |
| October 2012 | $80.90 | $21.83 |
| September 2012 | $76.82 | $20.73 |
| August 2012 | $76.71 | $20.70 |
| July 2012 | $73.60 | $20.41 |
| June 2012 | $79.94 | $22.17 |
| May 2012 | $82.72 | $22.94 |
| April 2012 | $87.97 | $24.95 |
| March 2012 | $84.58 | $23.99 |
| February 2012 | $86.06 | $24.41 |
| January 2012 | $96.71 | $27.98 |
| December 2011 | $93.71 | $27.11 |
| November 2011 | $95.12 | $27.52 |
| October 2011 | $100.35 | $29.60 |
| September 2011 | $85.98 | $25.36 |
| August 2011 | $97.91 | $28.88 |
| July 2011 | $104.26 | $31.29 |
| June 2011 | $110.52 | $33.17 |
| May 2011 | $107.59 | $32.29 |
| April 2011 | $112.84 | $34.41 |
| March 2011 | $115 | $35.07 |
| February 2011 | $116.77 | $35.61 |
| January 2011 | $117.52 | $36.37 |
| December 2010 | $107.28 | $33.20 |
| November 2010 | $98.26 | $30.41 |
| October 2010 | $91.96 | $29 |
| September 2010 | $84.92 | $26.78 |
| August 2010 | $81.18 | $25.60 |
| July 2010 | $79.82 | $25.71 |
| June 2010 | $73.39 | $23.64 |
| May 2010 | $69.55 | $22.40 |
| April 2010 | $77.49 | $25.50 |
| March 2010 | $79.68 | $26.22 |
| February 2010 | $77.86 | $25.62 |
| January 2010 | $70.42 | $23.70 |
| December 2009 | $72.03 | $24.24 |
| November 2009 | $70.75 | $23.81 |
| October 2009 | $63.46 | $21.89 |
| September 2009 | $60.50 | $20.87 |
| August 2009 | $50.73 | $17.50 |
| July 2009 | $66.42 | $23.45 |
| June 2009 | $59.51 | $21.01 |
| May 2009 | $67.01 | $23.66 |
| April 2009 | $64.89 | $22.91 |
| March 2009 | $61.89 | $22.33 |
| February 2009 | $57.46 | $20.73 |
| January 2009 | $63.35 | $23.39 |
| December 2008 | $47.26 | $17.45 |
| November 2008 | $45.02 | $16.62 |
| October 2008 | $63.70 | $23.52 |
| September 2008 | $67.06 | $25.33 |
| August 2008 | $91.84 | $34.69 |
| July 2008 | $100.37 | $37.91 |
| June 2008 | $107.56 | $41.20 |
| May 2008 | $102.74 | $39.35 |
| April 2008 | $84.43 | $32.34 |
| March 2008 | $72.91 | $28.35 |
| February 2008 | $82.79 | $32.19 |
| January 2008 | $78 | $30.33 |
| December 2007 | $82.15 | $32.46 |
| November 2007 | $81.44 | $32.18 |
| October 2007 | $86.30 | $34.10 |
| September 2007 | $77.86 | $31.18 |
| August 2007 | $81.78 | $32.75 |
| July 2007 | $93.14 | $37.30 |
| June 2007 | $93.80 | $38.04 |
| May 2007 | $90.17 | $36.57 |
| April 2007 | $88.67 | $35.96 |
| March 2007 | $81.81 | $67.20 |
| February 2007 | $76.74 | $63.04 |
| January 2007 | $74 | $60.79 |
| December 2006 | $69.54 | $57.95 |
| November 2006 | $63 | $52.50 |
| October 2006 | $62.52 | $52.10 |
| September 2006 | $60.27 | $51.01 |
| August 2006 | $68.76 | $58.20 |
| July 2006 | $65.45 | $55.40 |
| June 2006 | $63.11 | $54.20 |
| May 2006 | $63.79 | $54.78 |
| April 2006 | $65.32 | $56.10 |
| March 2006 | $60.60 | $52.78 |
| February 2006 | $60.48 | $52.67 |
| January 2006 | $61.98 | $53.98 |
| December 2005 | $56.90 | $50.25 |
| November 2005 | $65.21 | $57.59 |
| October 2005 | $59.96 | $52.95 |
| September 2005 | $69.68 | $62.38 |
| August 2005 | $68.69 | $61.50 |
| July 2005 | $72.32 | $64.75 |
| June 2005 | $64.06 | $57.99 |
| May 2005 | $64.26 | $58.17 |
| April 2005 | $58.67 | $53.11 |
| March 2005 | $58.33 | $53.47 |
| February 2005 | $66.58 | $61.03 |
| January 2005 | $63.22 | $57.95 |
| December 2004 | $62.16 | $57.65 |
| November 2004 | $56.93 | $52.80 |
| October 2004 | $47.62 | $44.16 |
| September 2004 | $42.67 | $40.15 |
| August 2004 | $42.46 | $39.95 |
| July 2004 | $40.65 | $38.25 |
| June 2004 | $39.83 | $38.07 |
| May 2004 | $39.65 | $37.90 |
| April 2004 | $38.74 | $37.03 |
| March 2004 | $39.67 | $38.50 |
| February 2004 | $40.56 | $39.37 |
| January 2004 | $37.74 | $36.63 |
| December 2003 | $42.04 | $41.40 |
| November 2003 | $35.49 | $34.95 |
| October 2003 | $33.32 | $32.81 |
| September 2003 | $34.69 | $34.71 |
| August 2003 | $34.26 | $34.28 |
| July 2003 | $32.98 | $33 |
| June 2003 | $31.10 | $31.61 |
| May 2003 | $28.14 | $28.60 |
| April 2003 | $25.19 | $25.60 |
| March 2003 | $22.04 | $22.86 |
| February 2003 | $22.26 | $23.09 |
| January 2003 | $21.26 | $22.05 |
| December 2002 | $19.58 | $20.70 |
| November 2002 | $18.57 | $19.63 |
| October 2002 | $18.34 | $19.39 |
NRP
Price: $89.40
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 10.92%
Payout Ratio: 82.02%
Payout Ratio Range:
Dividend Per Share: 9.76 USD
Earnings Per Share: 13.08 USD
P/E Ratio: 7.54
Exchange: NYQ
Sector: Energy
Industry: Thermal Coal
Volume: 40700
Ebitda: 54.9 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 16.98%
DGR5: 19.63%
DGR10: -5.50%