North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
5.05
+0.07 (1.41%)
Aug 1, 2025, 4:00 PM - Market closed
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.10 | 5.15 | 4.76 | 5.05 | 5.05 | 1.41% | 46,307 |
| Jul 31, 2025 | 5.06 | 5.08 | 4.95 | 4.98 | 4.98 | -1.58% | 51,648 |
| Jul 30, 2025 | 5.06 | 5.17 | 5.06 | 5.06 | 5.06 | -1.17% | 14,419 |
| Jul 29, 2025 | 5.14 | 5.21 | 5.06 | 5.12 | 5.12 | -1.54% | 21,603 |
| Jul 28, 2025 | 5.11 | 5.24 | 5.11 | 5.20 | 5.20 | 2.24% | 20,612 |
| Jul 25, 2025 | 5.09 | 5.16 | 5.01 | 5.09 | 5.09 | -1.05% | 19,111 |
| Jul 24, 2025 | 5.09 | 5.28 | 5.09 | 5.14 | 5.14 | -1.34% | 12,212 |
| Jul 23, 2025 | 5.10 | 5.28 | 5.10 | 5.21 | 5.21 | 3.68% | 66,910 |
| Jul 22, 2025 | 4.92 | 5.05 | 4.92 | 5.03 | 5.03 | 2.13% | 16,812 |
| Jul 21, 2025 | 4.90 | 4.95 | 4.83 | 4.92 | 4.92 | 0.82% | 9,366 |
| Jul 18, 2025 | 5.00 | 5.00 | 4.82 | 4.88 | 4.88 | -1.61% | 15,328 |
| Jul 17, 2025 | 4.77 | 5.00 | 4.77 | 4.96 | 4.96 | 4.20% | 14,435 |
| Jul 16, 2025 | 4.74 | 4.94 | 4.73 | 4.76 | 4.76 | -1.65% | 23,432 |
| Jul 15, 2025 | 4.84 | 4.89 | 4.69 | 4.84 | 4.84 | 0.21% | 10,094 |
| Jul 14, 2025 | 4.80 | 4.89 | 4.65 | 4.83 | 4.83 | -0.21% | 31,883 |
| Jul 11, 2025 | 4.90 | 5.03 | 4.82 | 4.84 | 4.84 | -1.02% | 11,734 |
| Jul 10, 2025 | 4.86 | 5.02 | 4.86 | 4.89 | 4.89 | -0.20% | 12,406 |
| Jul 9, 2025 | 5.00 | 5.03 | 4.80 | 4.90 | 4.90 | -2.00% | 31,858 |
| Jul 8, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | 13,613 |
| Jul 7, 2025 | 5.01 | 5.12 | 4.99 | 5.05 | 5.05 | -0.98% | 13,973 |
| Jul 3, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.39% | 5,470 |
| Jul 2, 2025 | 5.01 | 5.08 | 4.90 | 5.08 | 5.08 | 2.63% | 17,403 |
| Jul 1, 2025 | 5.04 | 5.07 | 4.90 | 4.95 | 4.95 | -1.20% | 8,765 |
| Jun 30, 2025 | 5.04 | 5.11 | 4.88 | 5.01 | 5.01 | -0.20% | 47,981 |
| Jun 27, 2025 | 5.08 | 5.17 | 5.00 | 5.02 | 5.02 | -0.79% | 23,625 |
| Jun 26, 2025 | 5.17 | 5.17 | 5.06 | 5.06 | 5.06 | -0.98% | 19,080 |
| Jun 25, 2025 | 5.05 | 5.17 | 5.05 | 5.11 | 5.11 | -0.20% | 7,776 |
| Jun 24, 2025 | 5.07 | 5.16 | 5.07 | 5.12 | 5.12 | -0.78% | 16,208 |
| Jun 23, 2025 | 5.19 | 5.27 | 5.10 | 5.16 | 5.16 | -0.39% | 32,721 |
| Jun 20, 2025 | 5.17 | 5.32 | 5.14 | 5.18 | 5.18 | -1.33% | 10,520 |
| Jun 18, 2025 | 5.22 | 5.31 | 5.05 | 5.25 | 5.25 | -0.10% | 18,800 |
| Jun 17, 2025 | 5.36 | 5.36 | 5.25 | 5.26 | 5.26 | -1.59% | 8,963 |
| Jun 16, 2025 | 5.45 | 5.45 | 5.32 | 5.34 | 5.34 | -1.84% | 18,910 |
| Jun 13, 2025 | 5.41 | 5.44 | 5.35 | 5.44 | 5.44 | 2.84% | 22,380 |
| Jun 12, 2025 | 5.30 | 5.33 | 5.20 | 5.29 | 5.29 | - | 8,747 |
| Jun 11, 2025 | 5.24 | 5.36 | 5.18 | 5.29 | 5.29 | -1.31% | 28,581 |
| Jun 10, 2025 | 5.06 | 5.57 | 5.06 | 5.36 | 5.36 | 5.51% | 78,014 |
| Jun 9, 2025 | 5.17 | 5.26 | 5.05 | 5.08 | 5.08 | -2.12% | 31,767 |
| Jun 6, 2025 | 5.27 | 5.27 | 5.14 | 5.19 | 5.19 | -0.19% | 23,560 |
| Jun 5, 2025 | 5.30 | 5.34 | 5.20 | 5.20 | 5.20 | -2.53% | 16,885 |
| Jun 4, 2025 | 5.26 | 5.45 | 5.21 | 5.34 | 5.34 | 1.43% | 51,124 |
| Jun 3, 2025 | 5.03 | 5.28 | 4.90 | 5.26 | 5.26 | 5.20% | 32,160 |
| Jun 2, 2025 | 5.10 | 5.14 | 4.98 | 5.00 | 5.00 | -1.57% | 26,423 |
| May 30, 2025 | 4.86 | 5.08 | 4.86 | 5.08 | 5.08 | 4.74% | 22,544 |
| May 29, 2025 | 5.05 | 5.15 | 4.85 | 4.85 | 4.85 | -3.77% | 101,881 |
| May 28, 2025 | 4.84 | 5.19 | 4.73 | 5.04 | 5.04 | 5.22% | 100,992 |
| May 27, 2025 | 4.50 | 4.96 | 4.45 | 4.79 | 4.79 | 6.68% | 101,079 |
| May 23, 2025 | 4.41 | 4.49 | 4.40 | 4.49 | 4.49 | 2.05% | 20,811 |
| May 22, 2025 | 4.46 | 4.46 | 4.36 | 4.40 | 4.40 | -0.90% | 17,912 |
| May 21, 2025 | 4.48 | 4.64 | 4.42 | 4.44 | 4.44 | -1.55% | 15,833 |