North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
8.96
+0.21 (2.40%)
At close: Mar 18, 2026, 4:00 PM EDT
8.91
-0.05 (-0.56%)
After-hours: Mar 18, 2026, 7:17 PM EDT
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.78 | 9.22 | 8.71 | 8.96 | 8.96 | 2.40% | 53,923 |
| Mar 17, 2026 | 8.55 | 8.91 | 8.51 | 8.75 | 8.75 | 2.22% | 75,425 |
| Mar 16, 2026 | 9.10 | 9.28 | 8.55 | 8.56 | 8.56 | -4.89% | 135,100 |
| Mar 13, 2026 | 8.98 | 9.22 | 8.76 | 9.00 | 9.00 | 0.22% | 53,205 |
| Mar 12, 2026 | 9.44 | 9.44 | 8.75 | 8.98 | 8.98 | -2.71% | 72,859 |
| Mar 11, 2026 | 8.88 | 9.34 | 8.75 | 9.23 | 9.23 | 4.65% | 91,431 |
| Mar 10, 2026 | 9.67 | 9.69 | 8.63 | 8.82 | 8.82 | -9.54% | 252,906 |
| Mar 9, 2026 | 9.42 | 10.49 | 9.42 | 9.75 | 9.75 | 5.06% | 528,639 |
| Mar 6, 2026 | 8.95 | 9.44 | 8.95 | 9.28 | 9.28 | 4.04% | 153,061 |
| Mar 5, 2026 | 8.79 | 8.95 | 8.71 | 8.92 | 8.92 | 1.83% | 60,465 |
| Mar 4, 2026 | 8.75 | 8.95 | 8.40 | 8.76 | 8.76 | -1.57% | 68,154 |
| Mar 3, 2026 | 9.50 | 9.80 | 8.82 | 8.90 | 8.90 | -1.44% | 192,003 |
| Mar 2, 2026 | 8.74 | 9.10 | 8.48 | 9.03 | 9.03 | 11.76% | 165,691 |
| Feb 27, 2026 | 8.49 | 8.58 | 8.06 | 8.08 | 8.08 | -2.88% | 53,846 |
| Feb 26, 2026 | 8.25 | 8.44 | 8.01 | 8.32 | 8.32 | 0.24% | 58,147 |
| Feb 25, 2026 | 8.28 | 8.54 | 8.13 | 8.30 | 8.30 | 0.85% | 64,399 |
| Feb 24, 2026 | 8.02 | 8.43 | 7.96 | 8.23 | 8.23 | 3.78% | 117,331 |
| Feb 23, 2026 | 8.35 | 8.37 | 7.91 | 7.93 | 7.93 | -5.26% | 70,234 |
| Feb 20, 2026 | 8.11 | 8.48 | 8.00 | 8.37 | 8.37 | 2.07% | 82,929 |
| Feb 19, 2026 | 8.29 | 8.53 | 7.93 | 8.20 | 8.20 | -2.61% | 71,377 |
| Feb 18, 2026 | 7.72 | 8.51 | 7.72 | 8.42 | 8.42 | 9.92% | 69,608 |
| Feb 17, 2026 | 8.05 | 8.26 | 7.52 | 7.66 | 7.66 | -6.01% | 175,460 |
| Feb 13, 2026 | 8.94 | 8.94 | 8.15 | 8.15 | 8.15 | -9.85% | 130,034 |
| Feb 12, 2026 | 9.31 | 9.31 | 8.96 | 9.04 | 8.82 | -1.95% | 116,649 |
| Feb 11, 2026 | 9.12 | 9.40 | 9.08 | 9.22 | 9.00 | 1.21% | 103,841 |
| Feb 10, 2026 | 9.34 | 9.34 | 8.97 | 9.11 | 8.89 | -1.83% | 69,801 |
| Feb 9, 2026 | 9.33 | 9.41 | 9.14 | 9.28 | 9.05 | 0.22% | 94,424 |
| Feb 6, 2026 | 8.92 | 9.29 | 8.70 | 9.26 | 9.03 | 3.70% | 137,092 |
| Feb 5, 2026 | 8.95 | 8.95 | 8.57 | 8.93 | 8.71 | 1.36% | 69,956 |
| Feb 4, 2026 | 9.07 | 9.15 | 8.65 | 8.81 | 8.60 | -2.44% | 72,401 |
| Feb 3, 2026 | 9.30 | 9.44 | 8.76 | 9.03 | 8.81 | -1.95% | 96,719 |
| Feb 2, 2026 | 8.66 | 9.45 | 8.50 | 9.21 | 8.99 | 5.50% | 221,851 |
| Jan 30, 2026 | 8.91 | 8.98 | 8.56 | 8.73 | 8.52 | -2.89% | 174,420 |
| Jan 29, 2026 | 8.99 | 9.14 | 8.80 | 8.99 | 8.77 | 0.67% | 160,415 |
| Jan 28, 2026 | 8.98 | 9.06 | 8.74 | 8.93 | 8.71 | -0.33% | 60,239 |
| Jan 27, 2026 | 8.70 | 9.15 | 8.70 | 8.96 | 8.74 | 2.05% | 123,101 |
| Jan 26, 2026 | 8.71 | 9.21 | 8.56 | 8.78 | 8.57 | 1.50% | 121,372 |
| Jan 23, 2026 | 9.01 | 9.39 | 8.59 | 8.65 | 8.44 | -3.46% | 124,075 |
| Jan 22, 2026 | 9.45 | 9.48 | 8.91 | 8.96 | 8.74 | -4.68% | 66,403 |
| Jan 21, 2026 | 8.75 | 9.40 | 8.70 | 9.40 | 9.17 | 7.92% | 132,200 |
| Jan 20, 2026 | 8.54 | 8.71 | 8.04 | 8.71 | 8.50 | 2.23% | 140,184 |
| Jan 16, 2026 | 8.45 | 8.87 | 8.45 | 8.52 | 8.31 | 0.12% | 131,986 |
| Jan 15, 2026 | 8.82 | 8.82 | 8.40 | 8.51 | 8.30 | -4.38% | 109,442 |
| Jan 14, 2026 | 8.70 | 9.09 | 8.52 | 8.90 | 8.68 | 3.25% | 146,967 |
| Jan 13, 2026 | 8.02 | 8.70 | 7.90 | 8.62 | 8.41 | 7.35% | 192,322 |
| Jan 12, 2026 | 7.96 | 8.10 | 7.77 | 8.03 | 7.83 | 2.03% | 75,784 |
| Jan 9, 2026 | 7.92 | 7.92 | 7.69 | 7.87 | 7.68 | -0.25% | 48,811 |
| Jan 8, 2026 | 7.56 | 7.89 | 7.53 | 7.89 | 7.70 | 5.91% | 77,775 |
| Jan 7, 2026 | 8.14 | 8.20 | 7.18 | 7.45 | 7.27 | -9.59% | 141,892 |
| Jan 6, 2026 | 7.95 | 8.35 | 7.80 | 8.24 | 8.04 | 4.44% | 234,563 |