North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
5.12
+0.02 (0.39%)
Aug 22, 2025, 4:00 PM - Market closed
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.03 | 5.18 | 5.03 | 5.12 | 5.12 | 0.39% | 30,273 |
| Aug 21, 2025 | 5.02 | 5.15 | 5.02 | 5.10 | 5.10 | 1.25% | 27,351 |
| Aug 20, 2025 | 5.05 | 5.10 | 5.00 | 5.04 | 5.04 | 1.14% | 34,193 |
| Aug 19, 2025 | 5.03 | 5.11 | 4.95 | 4.98 | 4.98 | -1.58% | 46,720 |
| Aug 18, 2025 | 5.15 | 5.17 | 5.05 | 5.06 | 5.06 | -1.17% | 31,792 |
| Aug 15, 2025 | 5.35 | 5.48 | 5.10 | 5.12 | 5.12 | -10.65% | 70,522 |
| Aug 14, 2025 | 5.55 | 5.75 | 5.52 | 5.73 | 5.45 | 2.34% | 90,116 |
| Aug 13, 2025 | 5.46 | 5.60 | 5.46 | 5.60 | 5.33 | 2.17% | 60,598 |
| Aug 12, 2025 | 5.44 | 5.50 | 5.42 | 5.48 | 5.22 | 0.37% | 36,910 |
| Aug 11, 2025 | 5.56 | 5.60 | 5.41 | 5.46 | 5.20 | -0.55% | 52,219 |
| Aug 8, 2025 | 5.51 | 5.67 | 5.40 | 5.49 | 5.23 | 0.92% | 27,877 |
| Aug 7, 2025 | 5.71 | 5.71 | 5.36 | 5.44 | 5.18 | -4.56% | 32,575 |
| Aug 6, 2025 | 5.62 | 5.71 | 5.58 | 5.70 | 5.43 | 3.07% | 47,920 |
| Aug 5, 2025 | 5.50 | 5.62 | 5.41 | 5.53 | 5.26 | 0.55% | 56,747 |
| Aug 4, 2025 | 5.17 | 5.50 | 5.15 | 5.50 | 5.23 | 8.91% | 60,064 |
| Aug 1, 2025 | 5.10 | 5.15 | 4.76 | 5.05 | 4.81 | 1.41% | 46,308 |
| Jul 31, 2025 | 5.06 | 5.08 | 4.95 | 4.98 | 4.74 | -1.58% | 51,648 |
| Jul 30, 2025 | 5.06 | 5.17 | 5.06 | 5.06 | 4.82 | -1.17% | 14,419 |
| Jul 29, 2025 | 5.14 | 5.21 | 5.06 | 5.12 | 4.87 | -1.54% | 21,603 |
| Jul 28, 2025 | 5.11 | 5.24 | 5.11 | 5.20 | 4.95 | 2.24% | 20,612 |
| Jul 25, 2025 | 5.09 | 5.16 | 5.01 | 5.09 | 4.84 | -1.05% | 19,111 |
| Jul 24, 2025 | 5.09 | 5.28 | 5.09 | 5.14 | 4.89 | -1.34% | 12,212 |
| Jul 23, 2025 | 5.10 | 5.28 | 5.10 | 5.21 | 4.96 | 3.68% | 66,910 |
| Jul 22, 2025 | 4.92 | 5.05 | 4.92 | 5.03 | 4.78 | 2.13% | 16,812 |
| Jul 21, 2025 | 4.90 | 4.95 | 4.83 | 4.92 | 4.68 | 0.82% | 9,366 |
| Jul 18, 2025 | 5.00 | 5.00 | 4.82 | 4.88 | 4.64 | -1.61% | 15,328 |
| Jul 17, 2025 | 4.77 | 5.00 | 4.77 | 4.96 | 4.72 | 4.20% | 14,435 |
| Jul 16, 2025 | 4.74 | 4.94 | 4.73 | 4.76 | 4.53 | -1.65% | 23,432 |
| Jul 15, 2025 | 4.84 | 4.89 | 4.69 | 4.84 | 4.61 | 0.21% | 10,094 |
| Jul 14, 2025 | 4.80 | 4.89 | 4.65 | 4.83 | 4.60 | -0.21% | 31,883 |
| Jul 11, 2025 | 4.90 | 5.03 | 4.82 | 4.84 | 4.61 | -1.02% | 11,734 |
| Jul 10, 2025 | 4.86 | 5.02 | 4.86 | 4.89 | 4.65 | -0.20% | 12,406 |
| Jul 9, 2025 | 5.00 | 5.03 | 4.80 | 4.90 | 4.66 | -2.00% | 31,858 |
| Jul 8, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 4.76 | -0.99% | 13,613 |
| Jul 7, 2025 | 5.01 | 5.12 | 4.99 | 5.05 | 4.81 | -0.98% | 13,973 |
| Jul 3, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 4.85 | 0.39% | 5,470 |
| Jul 2, 2025 | 5.01 | 5.08 | 4.90 | 5.08 | 4.83 | 2.63% | 17,403 |
| Jul 1, 2025 | 5.04 | 5.07 | 4.90 | 4.95 | 4.71 | -1.20% | 8,765 |
| Jun 30, 2025 | 5.04 | 5.11 | 4.88 | 5.01 | 4.77 | -0.20% | 47,981 |
| Jun 27, 2025 | 5.08 | 5.17 | 5.00 | 5.02 | 4.78 | -0.79% | 23,625 |
| Jun 26, 2025 | 5.17 | 5.17 | 5.06 | 5.06 | 4.82 | -0.98% | 19,080 |
| Jun 25, 2025 | 5.05 | 5.17 | 5.05 | 5.11 | 4.86 | -0.20% | 7,776 |
| Jun 24, 2025 | 5.07 | 5.16 | 5.07 | 5.12 | 4.87 | -0.78% | 16,208 |
| Jun 23, 2025 | 5.19 | 5.27 | 5.10 | 5.16 | 4.91 | -0.39% | 32,721 |
| Jun 20, 2025 | 5.17 | 5.32 | 5.14 | 5.18 | 4.93 | -1.33% | 10,520 |
| Jun 18, 2025 | 5.22 | 5.31 | 5.05 | 5.25 | 5.00 | -0.10% | 18,800 |
| Jun 17, 2025 | 5.36 | 5.36 | 5.25 | 5.26 | 5.00 | -1.59% | 8,963 |
| Jun 16, 2025 | 5.45 | 5.45 | 5.32 | 5.34 | 5.08 | -1.84% | 18,910 |
| Jun 13, 2025 | 5.41 | 5.44 | 5.35 | 5.44 | 5.18 | 2.84% | 22,380 |
| Jun 12, 2025 | 5.30 | 5.33 | 5.20 | 5.29 | 5.03 | - | 8,747 |