North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
6.18
-0.15 (-2.37%)
At close: Nov 3, 2025, 4:00 PM EST
6.18
0.00 (0.00%)
After-hours: Nov 3, 2025, 7:00 PM EST
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 6.35 | 6.45 | 6.01 | 6.18 | 6.18 | -2.37% | 176,241 |
| Oct 31, 2025 | 5.65 | 6.34 | 5.65 | 6.33 | 6.33 | 12.43% | 154,957 |
| Oct 30, 2025 | 5.52 | 5.65 | 5.42 | 5.63 | 5.63 | 2.36% | 52,654 |
| Oct 29, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 17,489 |
| Oct 28, 2025 | 5.59 | 5.71 | 5.55 | 5.65 | 5.65 | 0.89% | 15,844 |
| Oct 27, 2025 | 5.58 | 5.63 | 5.49 | 5.60 | 5.60 | 0.90% | 35,388 |
| Oct 24, 2025 | 5.73 | 5.73 | 5.55 | 5.55 | 5.55 | -2.12% | 28,442 |
| Oct 23, 2025 | 5.41 | 5.73 | 5.41 | 5.67 | 5.67 | 5.19% | 69,279 |
| Oct 22, 2025 | 5.42 | 5.50 | 5.35 | 5.39 | 5.39 | -0.37% | 20,908 |
| Oct 21, 2025 | 5.36 | 5.46 | 5.33 | 5.41 | 5.41 | 0.19% | 15,657 |
| Oct 20, 2025 | 5.38 | 5.45 | 5.33 | 5.40 | 5.40 | 0.56% | 19,438 |
| Oct 17, 2025 | 5.34 | 5.42 | 5.23 | 5.37 | 5.37 | 0.94% | 56,664 |
| Oct 16, 2025 | 5.32 | 5.48 | 5.29 | 5.32 | 5.32 | -0.56% | 60,627 |
| Oct 15, 2025 | 5.43 | 5.49 | 5.33 | 5.35 | 5.35 | -0.37% | 25,490 |
| Oct 14, 2025 | 5.39 | 5.43 | 5.35 | 5.37 | 5.37 | -0.19% | 19,279 |
| Oct 13, 2025 | 5.49 | 5.63 | 5.31 | 5.38 | 5.38 | 0.19% | 25,157 |
| Oct 10, 2025 | 5.62 | 5.64 | 5.36 | 5.37 | 5.37 | -4.28% | 42,927 |
| Oct 9, 2025 | 5.52 | 5.66 | 5.52 | 5.61 | 5.61 | 1.63% | 18,189 |
| 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 |