North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
5.08
+0.23 (4.74%)
May 30, 2025, 4:00 PM - Market closed
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.86 | 5.08 | 4.86 | 5.08 | 5.08 | 4.74% | 22,541 |
| May 29, 2025 | 5.05 | 5.15 | 4.85 | 4.85 | 4.85 | -3.77% | 101,881 |
| May 28, 2025 | 4.84 | 5.19 | 4.73 | 5.04 | 5.04 | 5.22% | 100,992 |
| May 27, 2025 | 4.50 | 4.96 | 4.45 | 4.79 | 4.79 | 6.68% | 101,079 |
| May 23, 2025 | 4.41 | 4.49 | 4.40 | 4.49 | 4.49 | 2.05% | 20,811 |
| May 22, 2025 | 4.46 | 4.46 | 4.36 | 4.40 | 4.40 | -0.90% | 17,912 |
| May 21, 2025 | 4.48 | 4.64 | 4.42 | 4.44 | 4.44 | -1.55% | 15,833 |
| May 20, 2025 | 4.48 | 4.55 | 4.46 | 4.51 | 4.51 | -0.22% | 16,674 |
| May 19, 2025 | 4.49 | 4.52 | 4.40 | 4.52 | 4.52 | 0.67% | 22,046 |
| May 16, 2025 | 4.66 | 4.72 | 4.38 | 4.49 | 4.49 | -6.26% | 19,925 |
| May 15, 2025 | 4.80 | 4.81 | 4.59 | 4.79 | 4.59 | - | 115,555 |
| May 14, 2025 | 4.96 | 4.97 | 4.77 | 4.79 | 4.59 | -4.01% | 44,861 |
| May 13, 2025 | 4.93 | 4.99 | 4.80 | 4.99 | 4.78 | 2.25% | 40,121 |
| May 12, 2025 | 4.96 | 4.96 | 4.80 | 4.88 | 4.67 | - | 27,868 |
| May 9, 2025 | 4.83 | 4.90 | 4.74 | 4.88 | 4.67 | 2.95% | 34,205 |
| May 8, 2025 | 4.69 | 4.81 | 4.69 | 4.74 | 4.54 | 1.07% | 21,632 |
| May 7, 2025 | 4.64 | 4.79 | 4.64 | 4.69 | 4.49 | -0.21% | 15,856 |
| May 6, 2025 | 4.77 | 4.79 | 4.54 | 4.70 | 4.50 | 0.21% | 16,192 |
| May 5, 2025 | 4.56 | 4.75 | 4.53 | 4.69 | 4.49 | 2.85% | 33,809 |
| May 2, 2025 | 4.68 | 4.76 | 4.51 | 4.56 | 4.37 | -3.18% | 55,537 |
| May 1, 2025 | 4.80 | 4.84 | 4.65 | 4.71 | 4.51 | 0.64% | 50,971 |
| Apr 30, 2025 | 4.48 | 4.68 | 4.41 | 4.68 | 4.48 | 4.23% | 54,182 |
| Apr 29, 2025 | 4.46 | 4.53 | 4.43 | 4.49 | 4.30 | 0.45% | 13,196 |
| Apr 28, 2025 | 4.47 | 4.55 | 4.40 | 4.47 | 4.28 | - | 20,355 |
| Apr 25, 2025 | 4.50 | 4.53 | 4.44 | 4.47 | 4.28 | -1.54% | 10,212 |
| Apr 24, 2025 | 4.40 | 4.66 | 4.36 | 4.54 | 4.35 | 3.89% | 25,814 |
| Apr 23, 2025 | 4.36 | 4.48 | 4.36 | 4.37 | 4.18 | 1.86% | 33,580 |
| Apr 22, 2025 | 4.37 | 4.39 | 4.26 | 4.29 | 4.11 | -0.69% | 19,289 |
| Apr 21, 2025 | 4.38 | 4.40 | 4.30 | 4.32 | 4.14 | -1.93% | 11,975 |
| Apr 17, 2025 | 4.27 | 4.43 | 4.27 | 4.41 | 4.22 | 4.14% | 22,099 |
| Apr 16, 2025 | 4.27 | 4.30 | 4.21 | 4.23 | 4.05 | 0.24% | 9,327 |
| Apr 15, 2025 | 4.20 | 4.35 | 4.20 | 4.22 | 4.04 | 0.96% | 8,557 |
| Apr 14, 2025 | 4.21 | 4.38 | 4.18 | 4.18 | 4.00 | -0.48% | 17,374 |
| Apr 11, 2025 | 4.09 | 4.38 | 4.09 | 4.20 | 4.02 | 1.94% | 21,429 |
| Apr 10, 2025 | 4.20 | 4.31 | 4.05 | 4.12 | 3.94 | -2.60% | 19,446 |
| Apr 9, 2025 | 4.05 | 4.44 | 4.01 | 4.23 | 4.05 | 3.42% | 28,418 |
| Apr 8, 2025 | 4.09 | 4.20 | 4.01 | 4.09 | 3.92 | 0.99% | 30,086 |
| Apr 7, 2025 | 4.15 | 4.40 | 4.00 | 4.05 | 3.88 | -5.15% | 119,521 |
| Apr 4, 2025 | 4.52 | 4.56 | 4.17 | 4.27 | 4.09 | -6.97% | 47,464 |
| Apr 3, 2025 | 4.51 | 4.63 | 4.50 | 4.59 | 4.39 | -1.29% | 27,689 |
| Apr 2, 2025 | 4.74 | 4.87 | 4.63 | 4.65 | 4.45 | -3.73% | 15,416 |
| Apr 1, 2025 | 4.88 | 4.91 | 4.72 | 4.83 | 4.62 | 0.42% | 14,386 |
| Mar 31, 2025 | 4.70 | 4.95 | 4.63 | 4.81 | 4.61 | 1.91% | 87,057 |
| Mar 28, 2025 | 4.59 | 4.76 | 4.59 | 4.72 | 4.52 | 3.06% | 20,806 |
| Mar 27, 2025 | 4.55 | 4.75 | 4.39 | 4.58 | 4.39 | -2.97% | 53,051 |
| Mar 26, 2025 | 4.75 | 4.75 | 4.70 | 4.72 | 4.52 | 0.21% | 12,220 |
| Mar 25, 2025 | 4.72 | 4.79 | 4.68 | 4.71 | 4.51 | -1.05% | 15,322 |
| Mar 24, 2025 | 4.77 | 4.80 | 4.73 | 4.76 | 4.56 | -0.21% | 24,161 |
| Mar 21, 2025 | 4.84 | 4.91 | 4.77 | 4.77 | 4.57 | -3.77% | 22,596 |
| Mar 20, 2025 | 5.17 | 5.17 | 4.93 | 4.96 | 4.75 | -3.18% | 20,255 |