North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
4.880
+0.140 (2.95%)
At close: May 9, 2025, 4:00 PM
4.880
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.83 | 4.90 | 4.74 | 4.88 | 4.88 | 2.95% | 34,205 |
| May 8, 2025 | 4.69 | 4.81 | 4.69 | 4.74 | 4.74 | 1.07% | 21,632 |
| May 7, 2025 | 4.64 | 4.79 | 4.64 | 4.69 | 4.69 | -0.21% | 15,856 |
| May 6, 2025 | 4.77 | 4.79 | 4.54 | 4.70 | 4.70 | 0.21% | 16,192 |
| May 5, 2025 | 4.56 | 4.75 | 4.53 | 4.69 | 4.69 | 2.85% | 33,809 |
| May 2, 2025 | 4.68 | 4.76 | 4.51 | 4.56 | 4.56 | -3.18% | 55,537 |
| May 1, 2025 | 4.80 | 4.84 | 4.65 | 4.71 | 4.71 | 0.64% | 50,971 |
| Apr 30, 2025 | 4.48 | 4.68 | 4.41 | 4.68 | 4.68 | 4.23% | 54,182 |
| Apr 29, 2025 | 4.46 | 4.53 | 4.43 | 4.49 | 4.49 | 0.45% | 13,196 |
| Apr 28, 2025 | 4.47 | 4.55 | 4.40 | 4.47 | 4.47 | - | 20,355 |
| Apr 25, 2025 | 4.50 | 4.53 | 4.44 | 4.47 | 4.47 | -1.54% | 10,212 |
| Apr 24, 2025 | 4.40 | 4.66 | 4.36 | 4.54 | 4.54 | 3.89% | 25,814 |
| Apr 23, 2025 | 4.36 | 4.48 | 4.36 | 4.37 | 4.37 | 1.86% | 33,580 |
| Apr 22, 2025 | 4.37 | 4.39 | 4.26 | 4.29 | 4.29 | -0.69% | 19,289 |
| Apr 21, 2025 | 4.38 | 4.40 | 4.30 | 4.32 | 4.32 | -1.93% | 11,975 |
| Apr 17, 2025 | 4.27 | 4.43 | 4.27 | 4.41 | 4.41 | 4.14% | 22,099 |
| Apr 16, 2025 | 4.27 | 4.30 | 4.21 | 4.23 | 4.23 | 0.24% | 9,327 |
| Apr 15, 2025 | 4.20 | 4.35 | 4.20 | 4.22 | 4.22 | 0.96% | 8,557 |
| Apr 14, 2025 | 4.21 | 4.38 | 4.18 | 4.18 | 4.18 | -0.48% | 17,374 |
| Apr 11, 2025 | 4.09 | 4.38 | 4.09 | 4.20 | 4.20 | 1.94% | 21,429 |
| Apr 10, 2025 | 4.20 | 4.31 | 4.05 | 4.12 | 4.12 | -2.60% | 19,446 |
| Apr 9, 2025 | 4.05 | 4.44 | 4.01 | 4.23 | 4.23 | 3.42% | 28,418 |
| Apr 8, 2025 | 4.09 | 4.20 | 4.01 | 4.09 | 4.09 | 0.99% | 30,086 |
| Apr 7, 2025 | 4.15 | 4.40 | 4.00 | 4.05 | 4.05 | -5.15% | 119,521 |
| Apr 4, 2025 | 4.52 | 4.56 | 4.17 | 4.27 | 4.27 | -6.97% | 47,464 |
| Apr 3, 2025 | 4.51 | 4.63 | 4.50 | 4.59 | 4.59 | -1.29% | 27,689 |
| Apr 2, 2025 | 4.74 | 4.87 | 4.63 | 4.65 | 4.65 | -3.73% | 15,416 |
| Apr 1, 2025 | 4.88 | 4.91 | 4.72 | 4.83 | 4.83 | 0.42% | 14,386 |
| Mar 31, 2025 | 4.70 | 4.95 | 4.63 | 4.81 | 4.81 | 1.91% | 87,057 |
| Mar 28, 2025 | 4.59 | 4.76 | 4.59 | 4.72 | 4.72 | 3.06% | 20,806 |
| Mar 27, 2025 | 4.55 | 4.75 | 4.39 | 4.58 | 4.58 | -2.97% | 53,051 |
| Mar 26, 2025 | 4.75 | 4.75 | 4.70 | 4.72 | 4.72 | 0.21% | 12,220 |
| 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 |