North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
4.350
+0.150 (3.57%)
Nov 22, 2024, 4:00 PM EST - Market closed
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.27 | 4.40 | 4.20 | 4.35 | 4.35 | 3.57% | 32,482 |
| Nov 21, 2024 | 3.97 | 4.25 | 3.97 | 4.20 | 4.20 | 5.00% | 36,943 |
| Nov 20, 2024 | 4.00 | 4.09 | 3.96 | 4.00 | 4.00 | -0.25% | 62,626 |
| Nov 19, 2024 | 4.07 | 4.10 | 3.90 | 4.01 | 4.01 | -1.72% | 97,402 |
| Nov 18, 2024 | 4.12 | 4.24 | 4.06 | 4.08 | 4.08 | -2.16% | 61,073 |
| Nov 15, 2024 | 4.34 | 4.34 | 4.16 | 4.17 | 4.17 | -3.47% | 31,222 |
| Nov 14, 2024 | 4.21 | 4.33 | 4.21 | 4.32 | 4.30 | 2.61% | 45,785 |
| Nov 13, 2024 | 4.33 | 4.40 | 4.18 | 4.21 | 4.19 | -3.17% | 43,952 |
| Nov 12, 2024 | 4.40 | 4.49 | 4.32 | 4.35 | 4.33 | -2.73% | 35,619 |
| Nov 11, 2024 | 4.41 | 4.50 | 4.24 | 4.47 | 4.45 | 0.68% | 57,275 |
| Nov 8, 2024 | 4.52 | 4.59 | 4.39 | 4.44 | 4.42 | -4.31% | 35,908 |
| Nov 7, 2024 | 4.50 | 4.65 | 4.36 | 4.64 | 4.62 | 6.67% | 81,861 |
| Nov 6, 2024 | 4.20 | 4.35 | 4.16 | 4.35 | 4.33 | 4.32% | 33,376 |
| Nov 5, 2024 | 4.19 | 4.21 | 4.13 | 4.17 | 4.15 | 0.48% | 50,851 |
| Nov 4, 2024 | 4.21 | 4.30 | 4.15 | 4.15 | 4.13 | -3.49% | 96,534 |
| Nov 1, 2024 | 4.98 | 4.99 | 4.08 | 4.30 | 4.28 | -16.18% | 272,424 |
| Oct 31, 2024 | 5.15 | 5.19 | 5.08 | 5.13 | 5.11 | - | 43,187 |
| Oct 30, 2024 | 5.08 | 5.18 | 5.08 | 5.13 | 5.11 | -0.19% | 25,828 |
| Oct 29, 2024 | 5.25 | 5.29 | 5.13 | 5.14 | 5.12 | -3.20% | 19,180 |
| Oct 28, 2024 | 5.29 | 5.37 | 5.26 | 5.31 | 5.29 | 0.38% | 22,458 |
| Oct 25, 2024 | 5.25 | 5.31 | 5.19 | 5.29 | 5.27 | 1.54% | 29,197 |
| Oct 24, 2024 | 5.13 | 5.23 | 5.11 | 5.21 | 5.19 | 2.16% | 44,573 |
| Oct 23, 2024 | 5.20 | 5.25 | 5.04 | 5.10 | 5.08 | -2.11% | 63,851 |
| Oct 22, 2024 | 5.08 | 5.25 | 5.05 | 5.21 | 5.19 | 2.76% | 24,938 |
| Oct 21, 2024 | 5.10 | 5.14 | 5.05 | 5.07 | 5.05 | -0.39% | 32,869 |
| Oct 18, 2024 | 5.07 | 5.12 | 5.05 | 5.09 | 5.07 | 0.39% | 17,405 |
| Oct 17, 2024 | 5.11 | 5.11 | 5.01 | 5.07 | 5.05 | -0.39% | 31,355 |
| Oct 16, 2024 | 5.17 | 5.23 | 5.04 | 5.09 | 5.07 | -0.20% | 39,223 |
| Oct 15, 2024 | 5.20 | 5.21 | 5.10 | 5.10 | 5.08 | -2.11% | 32,749 |
| Oct 14, 2024 | 5.25 | 5.35 | 5.19 | 5.21 | 5.19 | -2.25% | 19,831 |
| Oct 11, 2024 | 5.27 | 5.38 | 5.18 | 5.33 | 5.31 | 1.45% | 28,063 |
| Oct 10, 2024 | 5.20 | 5.32 | 5.15 | 5.25 | 5.23 | 1.43% | 23,749 |
| Oct 9, 2024 | 5.17 | 5.32 | 5.11 | 5.18 | 5.16 | 0.19% | 57,906 |
| Oct 8, 2024 | 5.38 | 5.38 | 5.13 | 5.17 | 5.15 | -3.90% | 43,075 |
| Oct 7, 2024 | 5.62 | 5.62 | 5.36 | 5.38 | 5.35 | -2.18% | 31,162 |
| Oct 4, 2024 | 5.42 | 5.55 | 5.38 | 5.50 | 5.47 | 4.17% | 52,839 |
| Oct 3, 2024 | 5.27 | 5.49 | 5.27 | 5.28 | 5.26 | -1.22% | 40,911 |
| Oct 2, 2024 | 5.26 | 5.43 | 5.26 | 5.35 | 5.32 | 2.00% | 33,136 |
| Oct 1, 2024 | 5.20 | 5.40 | 5.19 | 5.24 | 5.22 | -0.19% | 38,807 |
| Sep 30, 2024 | 5.27 | 5.33 | 5.21 | 5.25 | 5.23 | -0.38% | 23,623 |
| Sep 27, 2024 | 5.12 | 5.34 | 5.12 | 5.27 | 5.25 | 2.53% | 26,701 |
| Sep 26, 2024 | 5.10 | 5.24 | 5.10 | 5.14 | 5.12 | 0.78% | 21,687 |
| Sep 25, 2024 | 5.16 | 5.23 | 5.10 | 5.10 | 5.08 | -2.86% | 22,167 |
| Sep 24, 2024 | 5.10 | 5.33 | 5.08 | 5.25 | 5.23 | 4.17% | 30,603 |
| Sep 23, 2024 | 5.03 | 5.08 | 4.96 | 5.04 | 5.02 | 1.51% | 62,244 |
| Sep 20, 2024 | 5.15 | 5.19 | 4.96 | 4.97 | 4.94 | -3.87% | 86,629 |
| Sep 19, 2024 | 5.21 | 5.39 | 5.17 | 5.17 | 5.14 | -0.29% | 33,605 |
| Sep 18, 2024 | 5.26 | 5.33 | 5.15 | 5.18 | 5.16 | -1.33% | 22,328 |
| Sep 17, 2024 | 5.23 | 5.33 | 5.22 | 5.25 | 5.23 | 0.38% | 14,720 |
| Sep 16, 2024 | 5.28 | 5.39 | 5.12 | 5.23 | 5.21 | 2.15% | 40,777 |
| Sep 13, 2024 | 5.19 | 5.25 | 5.12 | 5.12 | 5.10 | -0.10% | 22,856 |
| Sep 12, 2024 | 5.10 | 5.22 | 5.09 | 5.13 | 5.10 | -0.10% | 38,587 |
| Sep 11, 2024 | 5.20 | 5.22 | 5.12 | 5.13 | 5.11 | -0.97% | 25,997 |
| Sep 10, 2024 | 5.14 | 5.20 | 5.10 | 5.18 | 5.16 | 0.19% | 24,682 |
| Sep 9, 2024 | 5.33 | 5.35 | 5.15 | 5.17 | 5.15 | -2.64% | 36,706 |
| Sep 6, 2024 | 5.45 | 5.45 | 5.30 | 5.31 | 5.29 | -2.16% | 22,489 |
| Sep 5, 2024 | 5.54 | 5.54 | 5.40 | 5.43 | 5.40 | -0.42% | 18,520 |
| Sep 4, 2024 | 5.43 | 5.54 | 5.42 | 5.45 | 5.42 | 0.55% | 21,618 |
| Sep 3, 2024 | 5.58 | 5.58 | 5.34 | 5.42 | 5.39 | -4.58% | 48,442 |
| Aug 30, 2024 | 5.65 | 5.90 | 5.60 | 5.68 | 5.65 | -1.22% | 62,866 |
| Aug 29, 2024 | 5.87 | 5.87 | 5.63 | 5.75 | 5.72 | -1.37% | 27,958 |
| Aug 28, 2024 | 5.64 | 5.85 | 5.38 | 5.83 | 5.80 | 5.05% | 98,727 |
| Aug 27, 2024 | 5.35 | 5.70 | 5.31 | 5.55 | 5.52 | 5.11% | 57,982 |
| Aug 26, 2024 | 5.40 | 5.40 | 5.22 | 5.28 | 5.26 | -2.13% | 47,024 |
| Aug 23, 2024 | 5.43 | 5.52 | 5.36 | 5.40 | 5.37 | 1.60% | 47,180 |
| Aug 22, 2024 | 5.69 | 5.69 | 5.31 | 5.31 | 5.29 | -5.68% | 75,052 |
| Aug 21, 2024 | 5.64 | 5.69 | 5.55 | 5.63 | 5.60 | 1.62% | 30,242 |
| Aug 20, 2024 | 5.57 | 5.72 | 5.44 | 5.54 | 5.51 | -2.64% | 62,334 |
| Aug 19, 2024 | 5.65 | 5.92 | 5.65 | 5.69 | 5.66 | -0.87% | 49,042 |
| Aug 16, 2024 | 5.73 | 5.79 | 5.65 | 5.74 | 5.71 | -3.04% | 34,084 |
| Aug 15, 2024 | 6.10 | 6.10 | 5.90 | 5.92 | 5.68 | -1.50% | 67,004 |
| Aug 14, 2024 | 5.96 | 6.07 | 5.90 | 6.01 | 5.77 | 1.35% | 70,027 |
| Aug 13, 2024 | 5.90 | 5.98 | 5.79 | 5.93 | 5.69 | 0.17% | 26,584 |
| Aug 12, 2024 | 6.03 | 6.16 | 5.90 | 5.92 | 5.68 | -1.66% | 70,447 |
| Aug 9, 2024 | 5.95 | 6.09 | 5.92 | 6.02 | 5.78 | 2.38% | 48,575 |
| Aug 8, 2024 | 5.86 | 5.96 | 5.79 | 5.88 | 5.65 | 1.91% | 40,221 |
| Aug 7, 2024 | 5.82 | 5.99 | 5.75 | 5.77 | 5.54 | -1.20% | 54,116 |
| Aug 6, 2024 | 5.66 | 6.02 | 5.64 | 5.84 | 5.61 | 2.10% | 47,687 |
| Aug 5, 2024 | 5.60 | 5.87 | 5.50 | 5.72 | 5.49 | -4.83% | 102,676 |
| Aug 2, 2024 | 5.98 | 6.08 | 5.76 | 6.01 | 5.77 | -0.99% | 71,689 |
| Aug 1, 2024 | 6.29 | 6.53 | 5.94 | 6.07 | 5.83 | -8.17% | 162,589 |
| Jul 31, 2024 | 6.45 | 6.75 | 6.45 | 6.61 | 6.35 | 2.01% | 75,306 |
| Jul 30, 2024 | 6.20 | 6.57 | 6.20 | 6.48 | 6.22 | 3.85% | 31,605 |
| Jul 29, 2024 | 6.35 | 6.35 | 6.17 | 6.24 | 5.99 | -1.27% | 44,600 |
| Jul 26, 2024 | 6.30 | 6.33 | 6.25 | 6.32 | 6.07 | 0.16% | 33,387 |
| Jul 25, 2024 | 6.25 | 6.35 | 6.07 | 6.31 | 6.06 | 0.64% | 37,092 |
| Jul 24, 2024 | 6.42 | 6.77 | 6.25 | 6.27 | 6.02 | -0.79% | 31,994 |
| Jul 23, 2024 | 6.36 | 6.43 | 6.29 | 6.32 | 6.07 | -2.02% | 17,945 |
| Jul 22, 2024 | 6.34 | 6.53 | 6.32 | 6.45 | 6.19 | 0.94% | 21,551 |
| Jul 19, 2024 | 6.50 | 6.51 | 6.30 | 6.39 | 6.14 | -0.47% | 34,905 |
| Jul 18, 2024 | 6.48 | 6.52 | 6.40 | 6.42 | 6.16 | -1.38% | 18,195 |
| Jul 17, 2024 | 6.54 | 6.75 | 6.38 | 6.51 | 6.25 | -1.21% | 52,043 |
| Jul 16, 2024 | 6.57 | 6.68 | 6.53 | 6.59 | 6.33 | 1.23% | 28,160 |
| Jul 15, 2024 | 6.71 | 6.74 | 6.49 | 6.51 | 6.25 | -3.27% | 37,644 |
| Jul 12, 2024 | 6.83 | 6.90 | 6.65 | 6.73 | 6.46 | 0.15% | 35,719 |
| Jul 11, 2024 | 6.72 | 6.87 | 6.56 | 6.72 | 6.45 | 1.36% | 22,441 |
| Jul 10, 2024 | 6.46 | 6.71 | 6.46 | 6.63 | 6.37 | 0.76% | 30,348 |
| Jul 9, 2024 | 6.25 | 6.60 | 6.25 | 6.58 | 6.32 | 3.79% | 29,154 |
| Jul 8, 2024 | 6.57 | 6.58 | 6.30 | 6.34 | 6.09 | -3.06% | 28,688 |
| Jul 5, 2024 | 6.72 | 6.86 | 6.49 | 6.54 | 6.28 | -1.06% | 40,221 |