North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
8.52
+0.01 (0.12%)
Jan 16, 2026, 4:00 PM EST - Market closed
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 5.69 | 5.88 | 5.63 | 5.85 | 5.85 | 1.92% | 39,279 |
| Nov 21, 2025 | 5.70 | 5.81 | 5.52 | 5.74 | 5.74 | 0.88% | 31,123 |
| Nov 20, 2025 | 5.65 | 5.87 | 5.65 | 5.69 | 5.69 | 0.71% | 71,905 |
| Nov 19, 2025 | 5.72 | 5.80 | 5.55 | 5.65 | 5.65 | -1.91% | 57,703 |
| Nov 18, 2025 | 6.12 | 6.14 | 5.72 | 5.76 | 5.76 | -7.25% | 154,216 |
| Nov 17, 2025 | 6.23 | 6.25 | 5.93 | 6.21 | 6.21 | 1.64% | 66,344 |
| Nov 14, 2025 | 6.13 | 6.33 | 6.00 | 6.11 | 6.11 | -6.72% | 86,064 |
| Nov 13, 2025 | 6.70 | 6.85 | 6.49 | 6.55 | 6.24 | -1.65% | 165,664 |
| Nov 12, 2025 | 6.95 | 6.95 | 6.51 | 6.66 | 6.34 | -3.34% | 112,208 |
| Nov 11, 2025 | 6.80 | 6.95 | 6.65 | 6.89 | 6.56 | 1.47% | 93,747 |
| Nov 10, 2025 | 6.71 | 6.79 | 6.43 | 6.79 | 6.47 | 3.66% | 134,834 |
| Nov 7, 2025 | 6.43 | 6.68 | 6.27 | 6.55 | 6.24 | 2.50% | 83,728 |
| Nov 6, 2025 | 6.35 | 6.43 | 6.20 | 6.39 | 6.09 | 1.75% | 60,902 |
| Nov 5, 2025 | 6.09 | 6.39 | 6.04 | 6.28 | 5.98 | 3.12% | 53,663 |