North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
8.85
-0.08 (-0.90%)
Feb 6, 2026, 9:56 AM EST - Market open
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.92 | 8.92 | 8.92 | 8.84 | - | -1.01% | 7,528 |
| Feb 5, 2026 | 8.95 | 8.95 | 8.57 | 8.93 | 8.93 | 1.36% | 69,039 |
| Feb 4, 2026 | 9.07 | 9.15 | 8.65 | 8.81 | 8.81 | -2.44% | 72,400 |
| Feb 3, 2026 | 9.30 | 9.44 | 8.76 | 9.03 | 9.03 | -1.95% | 96,670 |
| Feb 2, 2026 | 8.66 | 9.45 | 8.50 | 9.21 | 9.21 | 5.50% | 221,843 |
| Jan 30, 2026 | 8.91 | 8.98 | 8.56 | 8.73 | 8.73 | -2.89% | 174,420 |
| Jan 29, 2026 | 8.99 | 9.14 | 8.80 | 8.99 | 8.99 | 0.67% | 160,415 |
| Jan 28, 2026 | 8.98 | 9.06 | 8.74 | 8.93 | 8.93 | -0.33% | 60,169 |
| Jan 27, 2026 | 8.70 | 9.15 | 8.70 | 8.96 | 8.96 | 2.05% | 123,099 |
| Jan 26, 2026 | 8.71 | 9.21 | 8.56 | 8.78 | 8.78 | 1.50% | 121,372 |
| Jan 23, 2026 | 9.01 | 9.39 | 8.59 | 8.65 | 8.65 | -3.46% | 124,075 |
| Jan 22, 2026 | 9.45 | 9.48 | 8.91 | 8.96 | 8.96 | -4.68% | 66,203 |
| Jan 21, 2026 | 8.75 | 9.40 | 8.70 | 9.40 | 9.40 | 7.92% | 131,799 |
| Jan 20, 2026 | 8.54 | 8.71 | 8.04 | 8.71 | 8.71 | 2.23% | 140,134 |
| Jan 16, 2026 | 8.45 | 8.87 | 8.45 | 8.52 | 8.52 | 0.12% | 131,984 |
| Jan 15, 2026 | 8.82 | 8.82 | 8.40 | 8.51 | 8.51 | -4.38% | 109,396 |
| Jan 14, 2026 | 8.70 | 9.09 | 8.52 | 8.90 | 8.90 | 3.25% | 146,948 |
| Jan 13, 2026 | 8.02 | 8.70 | 7.90 | 8.62 | 8.62 | 7.35% | 191,930 |
| Jan 12, 2026 | 7.96 | 8.10 | 7.77 | 8.03 | 8.03 | 2.03% | 75,784 |
| Jan 9, 2026 | 7.92 | 7.92 | 7.69 | 7.87 | 7.87 | -0.25% | 48,811 |
| Jan 8, 2026 | 7.56 | 7.89 | 7.53 | 7.89 | 7.89 | 5.91% | 77,765 |
| Jan 7, 2026 | 8.14 | 8.20 | 7.18 | 7.45 | 7.45 | -9.59% | 141,566 |
| Jan 6, 2026 | 7.95 | 8.35 | 7.80 | 8.24 | 8.24 | 4.44% | 234,517 |
| Jan 5, 2026 | 7.43 | 8.06 | 7.34 | 7.89 | 7.89 | 11.44% | 282,990 |
| Jan 2, 2026 | 6.73 | 7.15 | 6.67 | 7.08 | 7.08 | 7.60% | 167,052 |
| Dec 31, 2025 | 6.59 | 6.64 | 6.54 | 6.58 | 6.58 | -0.30% | 55,375 |
| Dec 30, 2025 | 6.46 | 6.64 | 6.46 | 6.60 | 6.60 | 2.74% | 51,437 |
| Dec 29, 2025 | 6.25 | 6.60 | 6.25 | 6.42 | 6.42 | 2.29% | 77,531 |
| Dec 26, 2025 | 6.42 | 6.46 | 6.27 | 6.28 | 6.28 | -2.03% | 17,985 |
| Dec 24, 2025 | 6.41 | 6.45 | 6.33 | 6.41 | 6.41 | -1.08% | 7,196 |
| Dec 23, 2025 | 6.40 | 6.51 | 6.39 | 6.48 | 6.48 | 2.21% | 42,072 |
| Dec 22, 2025 | 6.48 | 6.48 | 6.30 | 6.34 | 6.34 | -0.31% | 41,707 |
| Dec 19, 2025 | 6.46 | 6.58 | 6.30 | 6.36 | 6.36 | -1.70% | 37,746 |
| Dec 18, 2025 | 6.43 | 6.50 | 6.36 | 6.47 | 6.47 | 1.57% | 33,941 |
| Dec 17, 2025 | 6.25 | 6.40 | 6.10 | 6.37 | 6.37 | 1.76% | 37,369 |
| Dec 16, 2025 | 6.26 | 6.32 | 6.10 | 6.26 | 6.26 | -0.95% | 42,410 |
| Dec 15, 2025 | 6.40 | 6.40 | 6.24 | 6.32 | 6.32 | 0.64% | 28,327 |
| Dec 12, 2025 | 6.26 | 6.33 | 6.16 | 6.28 | 6.28 | 1.13% | 26,066 |
| Dec 11, 2025 | 6.25 | 6.27 | 6.15 | 6.21 | 6.21 | 0.16% | 19,608 |
| Dec 10, 2025 | 6.31 | 6.31 | 6.10 | 6.20 | 6.20 | -1.12% | 22,884 |
| Dec 9, 2025 | 6.29 | 6.42 | 6.21 | 6.27 | 6.27 | -0.16% | 29,389 |
| Dec 8, 2025 | 6.43 | 6.43 | 6.22 | 6.28 | 6.28 | -2.18% | 36,161 |
| Dec 5, 2025 | 6.21 | 6.61 | 6.18 | 6.42 | 6.42 | 3.72% | 118,427 |
| Dec 4, 2025 | 6.10 | 6.26 | 6.10 | 6.19 | 6.19 | 0.81% | 36,590 |
| Dec 3, 2025 | 6.08 | 6.28 | 5.96 | 6.14 | 6.14 | 1.15% | 80,543 |
| Dec 2, 2025 | 6.34 | 6.35 | 5.96 | 6.07 | 6.07 | -2.41% | 53,850 |
| Dec 1, 2025 | 6.17 | 6.25 | 6.00 | 6.22 | 6.22 | 2.13% | 51,317 |
| Nov 28, 2025 | 5.86 | 6.19 | 5.86 | 6.09 | 6.09 | 3.75% | 46,466 |
| Nov 26, 2025 | 6.10 | 6.14 | 5.86 | 5.87 | 5.87 | -2.17% | 50,111 |
| Nov 25, 2025 | 5.89 | 6.15 | 5.87 | 6.00 | 6.00 | 2.56% | 55,070 |