North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
6.42
+0.23 (3.72%)
At close: Dec 5, 2025, 4:00 PM EST
6.42
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:26 PM EST
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.21 | 6.61 | 6.18 | 6.42 | 6.42 | 3.72% | 118,416 |
| 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% | 53,838 |
| 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% | 50,109 |
| 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 |
| Nov 4, 2025 | 6.14 | 6.21 | 5.95 | 6.09 | 5.80 | -1.46% | 57,487 |
| Nov 3, 2025 | 6.35 | 6.45 | 6.01 | 6.18 | 5.89 | -2.37% | 176,252 |
| Oct 31, 2025 | 5.65 | 6.34 | 5.65 | 6.33 | 6.03 | 12.43% | 154,957 |
| Oct 30, 2025 | 5.52 | 5.65 | 5.42 | 5.63 | 5.36 | 2.36% | 52,654 |
| Oct 29, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.24 | -2.65% | 17,489 |
| Oct 28, 2025 | 5.59 | 5.71 | 5.55 | 5.65 | 5.38 | 0.89% | 15,844 |
| Oct 27, 2025 | 5.58 | 5.63 | 5.49 | 5.60 | 5.33 | 0.90% | 35,388 |
| Oct 24, 2025 | 5.73 | 5.73 | 5.55 | 5.55 | 5.29 | -2.12% | 28,442 |
| Oct 23, 2025 | 5.41 | 5.73 | 5.41 | 5.67 | 5.40 | 5.19% | 69,279 |
| Oct 22, 2025 | 5.42 | 5.50 | 5.35 | 5.39 | 5.13 | -0.37% | 20,908 |
| Oct 21, 2025 | 5.36 | 5.46 | 5.33 | 5.41 | 5.15 | 0.19% | 15,657 |
| Oct 20, 2025 | 5.38 | 5.45 | 5.33 | 5.40 | 5.14 | 0.56% | 19,438 |
| Oct 17, 2025 | 5.34 | 5.42 | 5.23 | 5.37 | 5.12 | 0.94% | 56,664 |
| Oct 16, 2025 | 5.32 | 5.48 | 5.29 | 5.32 | 5.07 | -0.56% | 60,627 |
| Oct 15, 2025 | 5.43 | 5.49 | 5.33 | 5.35 | 5.10 | -0.37% | 25,490 |
| Oct 14, 2025 | 5.39 | 5.43 | 5.35 | 5.37 | 5.12 | -0.19% | 19,279 |
| Oct 13, 2025 | 5.49 | 5.63 | 5.31 | 5.38 | 5.13 | 0.19% | 25,157 |
| Oct 10, 2025 | 5.62 | 5.64 | 5.36 | 5.37 | 5.12 | -4.28% | 42,927 |
| Oct 9, 2025 | 5.52 | 5.66 | 5.52 | 5.61 | 5.34 | 1.63% | 18,189 |
| Oct 8, 2025 | 5.41 | 5.60 | 5.36 | 5.52 | 5.26 | 2.22% | 35,179 |
| Oct 7, 2025 | 5.44 | 5.48 | 5.32 | 5.40 | 5.14 | -1.10% | 27,077 |
| Oct 6, 2025 | 5.60 | 5.62 | 5.41 | 5.46 | 5.20 | -2.85% | 21,309 |
| Oct 3, 2025 | 5.63 | 5.65 | 5.58 | 5.62 | 5.35 | 0.36% | 17,397 |
| Oct 2, 2025 | 5.60 | 5.64 | 5.50 | 5.60 | 5.33 | 1.08% | 18,130 |
| Oct 1, 2025 | 5.47 | 5.58 | 5.46 | 5.54 | 5.28 | 1.28% | 10,166 |
| Sep 30, 2025 | 5.55 | 5.55 | 5.45 | 5.47 | 5.21 | -1.26% | 40,124 |
| Sep 29, 2025 | 5.86 | 5.86 | 5.54 | 5.54 | 5.28 | -4.91% | 25,713 |
| Sep 26, 2025 | 5.40 | 5.87 | 5.40 | 5.83 | 5.55 | 7.29% | 131,103 |