North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
5.60
+0.08 (1.45%)
Oct 9, 2025, 1:19 PM EDT - Market open
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.41 | 5.60 | 5.36 | 5.52 | 5.52 | 2.22% | 35,179 |
| Oct 7, 2025 | 5.44 | 5.48 | 5.32 | 5.40 | 5.40 | -1.10% | 27,077 |
| Oct 6, 2025 | 5.60 | 5.62 | 5.41 | 5.46 | 5.46 | -2.85% | 21,309 |
| Oct 3, 2025 | 5.63 | 5.65 | 5.58 | 5.62 | 5.62 | 0.36% | 17,397 |
| Oct 2, 2025 | 5.60 | 5.64 | 5.50 | 5.60 | 5.60 | 1.08% | 18,130 |
| Oct 1, 2025 | 5.47 | 5.58 | 5.46 | 5.54 | 5.54 | 1.28% | 10,166 |
| Sep 30, 2025 | 5.55 | 5.55 | 5.45 | 5.47 | 5.47 | -1.26% | 40,124 |
| Sep 29, 2025 | 5.86 | 5.86 | 5.54 | 5.54 | 5.54 | -4.91% | 25,713 |
| Sep 26, 2025 | 5.40 | 5.87 | 5.40 | 5.83 | 5.83 | 7.29% | 131,103 |
| Sep 25, 2025 | 5.41 | 5.50 | 5.36 | 5.43 | 5.43 | -0.37% | 17,521 |
| Sep 24, 2025 | 5.40 | 5.50 | 5.34 | 5.45 | 5.45 | 0.09% | 57,745 |
| Sep 23, 2025 | 5.19 | 5.48 | 5.14 | 5.45 | 5.45 | 4.91% | 83,880 |
| Sep 22, 2025 | 5.10 | 5.22 | 5.09 | 5.19 | 5.19 | 1.37% | 24,761 |
| Sep 19, 2025 | 5.16 | 5.22 | 5.08 | 5.12 | 5.12 | -0.78% | 13,024 |
| Sep 18, 2025 | 5.16 | 5.20 | 5.13 | 5.16 | 5.16 | -0.96% | 17,127 |
| Sep 17, 2025 | 5.28 | 5.32 | 5.18 | 5.21 | 5.21 | -1.14% | 17,928 |
| Sep 16, 2025 | 5.32 | 5.37 | 5.18 | 5.27 | 5.27 | -1.50% | 16,950 |
| Sep 15, 2025 | 5.28 | 5.37 | 5.23 | 5.35 | 5.35 | 1.33% | 36,003 |
| Sep 12, 2025 | 5.35 | 5.37 | 5.24 | 5.28 | 5.28 | -0.38% | 23,251 |
| Sep 11, 2025 | 5.26 | 5.35 | 5.24 | 5.30 | 5.30 | 0.57% | 18,913 |
| Sep 10, 2025 | 5.25 | 5.39 | 5.18 | 5.27 | 5.27 | 1.54% | 48,328 |
| Sep 9, 2025 | 5.16 | 5.28 | 5.14 | 5.19 | 5.19 | -0.19% | 40,972 |
| Sep 8, 2025 | 5.19 | 5.23 | 5.01 | 5.20 | 5.20 | 2.56% | 49,503 |
| Sep 5, 2025 | 5.00 | 5.13 | 4.99 | 5.07 | 5.07 | 0.40% | 85,641 |
| Sep 4, 2025 | 4.99 | 5.06 | 4.90 | 5.05 | 5.05 | 1.00% | 35,028 |
| Sep 3, 2025 | 5.08 | 5.09 | 4.98 | 5.00 | 5.00 | -1.77% | 41,130 |
| Sep 2, 2025 | 5.35 | 5.35 | 5.00 | 5.09 | 5.09 | -4.86% | 89,848 |
| Aug 29, 2025 | 5.33 | 5.38 | 5.31 | 5.35 | 5.35 | 0.85% | 57,505 |
| Aug 28, 2025 | 5.33 | 5.33 | 5.26 | 5.31 | 5.31 | 0.28% | 18,576 |
| Aug 27, 2025 | 5.28 | 5.34 | 5.21 | 5.29 | 5.29 | 1.54% | 68,513 |
| Aug 26, 2025 | 5.17 | 5.25 | 5.12 | 5.21 | 5.21 | 1.76% | 71,127 |
| Aug 25, 2025 | 5.12 | 5.15 | 5.04 | 5.12 | 5.12 | - | 22,137 |
| 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 |