North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
4.700
-0.060 (-1.26%)
Mar 25, 2025, 4:00 PM EST - Market closed
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 4.72 | 4.79 | 4.68 | 4.71 | 4.71 | -1.05% | 15,322 |
| Mar 24, 2025 | 4.77 | 4.80 | 4.73 | 4.76 | 4.76 | -0.21% | 24,161 |
| Mar 21, 2025 | 4.84 | 4.91 | 4.77 | 4.77 | 4.77 | -3.77% | 22,596 |
| Mar 20, 2025 | 5.17 | 5.17 | 4.93 | 4.96 | 4.96 | -3.18% | 20,255 |
| Mar 19, 2025 | 4.96 | 5.33 | 4.83 | 5.12 | 5.12 | 3.23% | 83,693 |
| Mar 18, 2025 | 4.60 | 4.96 | 4.52 | 4.96 | 4.96 | 7.36% | 81,680 |
| Mar 17, 2025 | 4.26 | 4.66 | 4.26 | 4.62 | 4.62 | 7.44% | 49,219 |
| Mar 14, 2025 | 4.23 | 4.32 | 4.21 | 4.30 | 4.30 | 0.47% | 29,758 |
| Mar 13, 2025 | 4.25 | 4.29 | 4.20 | 4.28 | 4.28 | 0.23% | 7,867 |
| Mar 12, 2025 | 4.27 | 4.33 | 4.21 | 4.27 | 4.27 | -1.16% | 24,764 |
| Mar 11, 2025 | 4.16 | 4.40 | 4.16 | 4.32 | 4.32 | 2.86% | 18,862 |
| Mar 10, 2025 | 4.29 | 4.46 | 4.18 | 4.20 | 4.20 | -3.00% | 21,348 |
| Mar 7, 2025 | 4.25 | 4.40 | 4.25 | 4.33 | 4.33 | 1.88% | 14,356 |
| Mar 6, 2025 | 4.37 | 4.49 | 4.21 | 4.25 | 4.25 | -4.49% | 19,089 |
| Mar 5, 2025 | 4.37 | 4.48 | 4.29 | 4.45 | 4.45 | - | 15,994 |
| Mar 4, 2025 | 4.25 | 4.52 | 4.25 | 4.45 | 4.45 | 3.49% | 62,623 |
| Mar 3, 2025 | 4.38 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 39,521 |
| Feb 28, 2025 | 4.51 | 4.52 | 4.35 | 4.40 | 4.40 | -2.00% | 22,747 |
| Feb 27, 2025 | 4.55 | 4.57 | 4.41 | 4.49 | 4.49 | 1.81% | 35,753 |
| Feb 26, 2025 | 4.58 | 4.59 | 4.39 | 4.41 | 4.41 | -3.08% | 26,629 |
| Feb 25, 2025 | 4.54 | 4.56 | 4.30 | 4.55 | 4.55 | 1.79% | 46,121 |
| Feb 24, 2025 | 4.61 | 4.66 | 4.41 | 4.47 | 4.47 | -4.08% | 31,032 |
| Feb 21, 2025 | 4.83 | 4.84 | 4.51 | 4.66 | 4.66 | -3.12% | 26,010 |
| Feb 20, 2025 | 4.80 | 4.83 | 4.76 | 4.81 | 4.81 | -0.21% | 12,979 |
| Feb 19, 2025 | 4.88 | 4.88 | 4.72 | 4.82 | 4.82 | 0.63% | 27,962 |
| Feb 18, 2025 | 4.87 | 4.87 | 4.71 | 4.79 | 4.79 | 0.63% | 28,279 |
| Feb 14, 2025 | 4.87 | 4.89 | 4.72 | 4.76 | 4.76 | -2.26% | 14,554 |
| Feb 13, 2025 | 4.81 | 4.87 | 4.75 | 4.87 | 4.83 | 0.62% | 30,045 |
| Feb 12, 2025 | 4.98 | 5.08 | 4.82 | 4.84 | 4.80 | -2.02% | 33,031 |
| Feb 11, 2025 | 5.00 | 5.00 | 4.86 | 4.94 | 4.90 | -0.60% | 17,316 |
| Feb 10, 2025 | 4.84 | 4.97 | 4.65 | 4.97 | 4.93 | 5.52% | 24,381 |
| Feb 7, 2025 | 4.89 | 5.09 | 4.56 | 4.71 | 4.67 | -2.28% | 43,129 |
| Feb 6, 2025 | 4.98 | 5.01 | 4.75 | 4.82 | 4.78 | -2.82% | 31,448 |
| Feb 5, 2025 | 4.88 | 5.16 | 4.86 | 4.96 | 4.92 | 2.27% | 73,244 |
| Feb 4, 2025 | 5.00 | 5.06 | 4.80 | 4.85 | 4.81 | -3.00% | 21,073 |
| Feb 3, 2025 | 4.43 | 5.14 | 4.43 | 5.00 | 4.96 | 10.62% | 114,565 |
| Jan 31, 2025 | 4.50 | 4.61 | 4.40 | 4.52 | 4.48 | -0.44% | 31,023 |
| Jan 30, 2025 | 4.54 | 4.67 | 4.54 | 4.54 | 4.50 | - | 12,073 |
| Jan 29, 2025 | 4.54 | 4.59 | 4.50 | 4.54 | 4.50 | -0.66% | 22,353 |
| Jan 28, 2025 | 4.63 | 4.63 | 4.47 | 4.57 | 4.53 | - | 25,086 |
| Jan 27, 2025 | 4.50 | 4.63 | 4.44 | 4.57 | 4.53 | 0.88% | 28,406 |
| Jan 24, 2025 | 4.53 | 4.67 | 4.50 | 4.53 | 4.49 | -0.88% | 24,901 |
| Jan 23, 2025 | 4.45 | 4.58 | 4.45 | 4.57 | 4.53 | 2.47% | 18,906 |
| Jan 22, 2025 | 4.74 | 4.81 | 4.38 | 4.46 | 4.42 | -5.91% | 109,634 |
| Jan 21, 2025 | 4.90 | 4.90 | 4.67 | 4.74 | 4.70 | -4.82% | 74,295 |
| Jan 17, 2025 | 4.99 | 5.01 | 4.84 | 4.98 | 4.94 | -1.58% | 42,460 |
| Jan 16, 2025 | 4.99 | 5.06 | 4.90 | 5.06 | 5.02 | 2.43% | 63,091 |
| Jan 15, 2025 | 5.10 | 5.20 | 4.91 | 4.94 | 4.90 | -1.20% | 70,387 |
| Jan 14, 2025 | 4.98 | 5.11 | 4.85 | 5.00 | 4.96 | 1.63% | 36,195 |
| Jan 13, 2025 | 5.20 | 5.23 | 4.83 | 4.92 | 4.88 | -3.72% | 72,653 |