North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
4.660
-0.150 (-3.12%)
Feb 21, 2025, 4:00 PM EST - Market closed
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.83 | 4.84 | 4.51 | 4.66 | 4.66 | -3.12% | 26,010 |
| Feb 20, 2025 | 4.80 | 4.83 | 4.76 | 4.81 | 4.81 | -0.21% | 12,979 |
| Feb 19, 2025 | 4.88 | 4.88 | 4.72 | 4.82 | 4.82 | 0.63% | 27,962 |
| Feb 18, 2025 | 4.87 | 4.87 | 4.71 | 4.79 | 4.79 | 0.63% | 28,279 |
| Feb 14, 2025 | 4.87 | 4.89 | 4.72 | 4.76 | 4.76 | -2.26% | 14,554 |
| Feb 13, 2025 | 4.81 | 4.87 | 4.75 | 4.87 | 4.83 | 0.62% | 30,045 |
| Feb 12, 2025 | 4.98 | 5.08 | 4.82 | 4.84 | 4.80 | -2.02% | 33,031 |
| Feb 11, 2025 | 5.00 | 5.00 | 4.86 | 4.94 | 4.90 | -0.60% | 17,316 |
| Feb 10, 2025 | 4.84 | 4.97 | 4.65 | 4.97 | 4.93 | 5.52% | 24,381 |
| Feb 7, 2025 | 4.89 | 5.09 | 4.56 | 4.71 | 4.67 | -2.28% | 43,129 |
| Feb 6, 2025 | 4.98 | 5.01 | 4.75 | 4.82 | 4.78 | -2.82% | 31,448 |
| Feb 5, 2025 | 4.88 | 5.16 | 4.86 | 4.96 | 4.92 | 2.27% | 73,244 |
| Feb 4, 2025 | 5.00 | 5.06 | 4.80 | 4.85 | 4.81 | -3.00% | 21,073 |
| Feb 3, 2025 | 4.43 | 5.14 | 4.43 | 5.00 | 4.96 | 10.62% | 114,565 |
| Jan 31, 2025 | 4.50 | 4.61 | 4.40 | 4.52 | 4.48 | -0.44% | 31,023 |
| Jan 30, 2025 | 4.54 | 4.67 | 4.54 | 4.54 | 4.50 | - | 12,073 |
| Jan 29, 2025 | 4.54 | 4.59 | 4.50 | 4.54 | 4.50 | -0.66% | 22,353 |
| Jan 28, 2025 | 4.63 | 4.63 | 4.47 | 4.57 | 4.53 | - | 25,086 |
| Jan 27, 2025 | 4.50 | 4.63 | 4.44 | 4.57 | 4.53 | 0.88% | 28,406 |
| Jan 24, 2025 | 4.53 | 4.67 | 4.50 | 4.53 | 4.49 | -0.88% | 24,901 |
| Jan 23, 2025 | 4.45 | 4.58 | 4.45 | 4.57 | 4.53 | 2.47% | 18,906 |
| Jan 22, 2025 | 4.74 | 4.81 | 4.38 | 4.46 | 4.42 | -5.91% | 109,634 |
| Jan 21, 2025 | 4.90 | 4.90 | 4.67 | 4.74 | 4.70 | -4.82% | 74,295 |
| Jan 17, 2025 | 4.99 | 5.01 | 4.84 | 4.98 | 4.94 | -1.58% | 42,460 |
| Jan 16, 2025 | 4.99 | 5.06 | 4.90 | 5.06 | 5.02 | 2.43% | 63,091 |
| Jan 15, 2025 | 5.10 | 5.20 | 4.91 | 4.94 | 4.90 | -1.20% | 70,387 |
| Jan 14, 2025 | 4.98 | 5.11 | 4.85 | 5.00 | 4.96 | 1.63% | 36,195 |
| Jan 13, 2025 | 5.20 | 5.23 | 4.83 | 4.92 | 4.88 | -3.72% | 72,653 |
| Jan 10, 2025 | 5.00 | 5.43 | 5.00 | 5.11 | 5.07 | 3.23% | 96,072 |
| Jan 8, 2025 | 4.69 | 4.95 | 4.69 | 4.95 | 4.91 | 5.54% | 52,930 |
| Jan 7, 2025 | 4.76 | 4.76 | 4.53 | 4.69 | 4.65 | -1.37% | 67,402 |
| Jan 6, 2025 | 4.80 | 4.87 | 4.62 | 4.76 | 4.72 | 0.11% | 76,772 |
| Jan 3, 2025 | 4.56 | 4.93 | 4.53 | 4.75 | 4.71 | 5.32% | 182,600 |
| Jan 2, 2025 | 4.10 | 4.52 | 4.10 | 4.51 | 4.47 | 11.63% | 132,474 |
| Dec 31, 2024 | 3.90 | 4.08 | 3.90 | 4.04 | 4.01 | 3.06% | 158,888 |
| Dec 30, 2024 | 3.90 | 3.97 | 3.90 | 3.92 | 3.89 | 0.26% | 84,794 |
| Dec 27, 2024 | 3.90 | 3.94 | 3.90 | 3.91 | 3.88 | 0.26% | 39,001 |
| Dec 26, 2024 | 3.90 | 3.95 | 3.90 | 3.90 | 3.87 | -0.74% | 109,751 |
| Dec 24, 2024 | 3.90 | 3.93 | 3.90 | 3.93 | 3.90 | 0.49% | 22,802 |
| Dec 23, 2024 | 3.90 | 3.94 | 3.90 | 3.91 | 3.88 | -0.26% | 117,661 |
| Dec 20, 2024 | 3.90 | 3.98 | 3.88 | 3.92 | 3.89 | 0.51% | 27,016 |
| Dec 19, 2024 | 3.92 | 3.92 | 3.90 | 3.90 | 3.87 | - | 56,253 |
| Dec 18, 2024 | 3.90 | 3.91 | 3.90 | 3.90 | 3.87 | -0.13% | 82,314 |
| Dec 17, 2024 | 3.90 | 3.91 | 3.90 | 3.91 | 3.87 | 0.13% | 57,978 |
| Dec 16, 2024 | 3.90 | 3.92 | 3.90 | 3.90 | 3.87 | - | 61,234 |
| Dec 13, 2024 | 3.93 | 3.93 | 3.90 | 3.90 | 3.87 | -0.79% | 34,962 |
| Dec 12, 2024 | 3.91 | 3.96 | 3.91 | 3.93 | 3.90 | -0.23% | 13,326 |
| Dec 11, 2024 | 4.00 | 4.00 | 3.91 | 3.94 | 3.91 | -1.25% | 22,900 |
| Dec 10, 2024 | 3.91 | 4.03 | 3.91 | 3.99 | 3.96 | 1.01% | 24,083 |
| Dec 9, 2024 | 3.91 | 4.04 | 3.91 | 3.95 | 3.92 | - | 51,896 |
| Dec 6, 2024 | 4.00 | 4.01 | 3.93 | 3.95 | 3.92 | -0.25% | 50,955 |
| Dec 5, 2024 | 3.92 | 4.03 | 3.91 | 3.96 | 3.93 | 0.76% | 76,769 |
| Dec 4, 2024 | 4.10 | 4.10 | 3.91 | 3.93 | 3.90 | -4.61% | 105,183 |
| Dec 3, 2024 | 4.08 | 4.14 | 4.01 | 4.12 | 4.09 | 2.23% | 31,990 |
| Dec 2, 2024 | 4.05 | 4.18 | 3.98 | 4.03 | 4.00 | -1.95% | 54,912 |
| Nov 29, 2024 | 4.03 | 4.16 | 4.03 | 4.11 | 4.08 | 0.74% | 13,824 |
| Nov 27, 2024 | 4.10 | 4.17 | 4.06 | 4.08 | 4.05 | -0.24% | 31,402 |
| Nov 26, 2024 | 4.15 | 4.15 | 4.05 | 4.09 | 4.06 | -1.45% | 32,036 |
| Nov 25, 2024 | 4.31 | 4.39 | 4.14 | 4.15 | 4.12 | -4.60% | 40,789 |
| Nov 22, 2024 | 4.27 | 4.40 | 4.20 | 4.35 | 4.31 | 3.57% | 32,482 |
| Nov 21, 2024 | 3.97 | 4.25 | 3.97 | 4.20 | 4.17 | 5.00% | 36,943 |
| Nov 20, 2024 | 4.00 | 4.09 | 3.96 | 4.00 | 3.97 | -0.25% | 62,626 |
| Nov 19, 2024 | 4.07 | 4.10 | 3.90 | 4.01 | 3.98 | -1.72% | 97,402 |
| Nov 18, 2024 | 4.12 | 4.24 | 4.06 | 4.08 | 4.05 | -2.16% | 61,073 |
| Nov 15, 2024 | 4.34 | 4.34 | 4.16 | 4.17 | 4.14 | -3.47% | 31,222 |
| Nov 14, 2024 | 4.21 | 4.33 | 4.21 | 4.32 | 4.26 | 2.61% | 45,785 |
| Nov 13, 2024 | 4.33 | 4.40 | 4.18 | 4.21 | 4.16 | -3.17% | 43,952 |
| Nov 12, 2024 | 4.40 | 4.49 | 4.32 | 4.35 | 4.29 | -2.73% | 35,619 |
| Nov 11, 2024 | 4.41 | 4.50 | 4.24 | 4.47 | 4.41 | 0.68% | 57,275 |
| Nov 8, 2024 | 4.52 | 4.59 | 4.39 | 4.44 | 4.38 | -4.31% | 35,908 |
| Nov 7, 2024 | 4.50 | 4.65 | 4.36 | 4.64 | 4.58 | 6.67% | 81,861 |
| Nov 6, 2024 | 4.20 | 4.35 | 4.16 | 4.35 | 4.29 | 4.32% | 33,376 |
| Nov 5, 2024 | 4.19 | 4.21 | 4.13 | 4.17 | 4.12 | 0.48% | 50,851 |
| Nov 4, 2024 | 4.21 | 4.30 | 4.15 | 4.15 | 4.10 | -3.49% | 96,534 |
| Nov 1, 2024 | 4.98 | 4.99 | 4.08 | 4.30 | 4.24 | -16.18% | 272,424 |
| Oct 31, 2024 | 5.15 | 5.19 | 5.08 | 5.13 | 5.06 | - | 43,187 |
| Oct 30, 2024 | 5.08 | 5.18 | 5.08 | 5.13 | 5.06 | -0.19% | 25,828 |
| Oct 29, 2024 | 5.25 | 5.29 | 5.13 | 5.14 | 5.07 | -3.20% | 19,180 |
| Oct 28, 2024 | 5.29 | 5.37 | 5.26 | 5.31 | 5.24 | 0.38% | 22,458 |
| Oct 25, 2024 | 5.25 | 5.31 | 5.19 | 5.29 | 5.22 | 1.54% | 29,197 |
| Oct 24, 2024 | 5.13 | 5.23 | 5.11 | 5.21 | 5.14 | 2.16% | 44,573 |
| Oct 23, 2024 | 5.20 | 5.25 | 5.04 | 5.10 | 5.03 | -2.11% | 63,851 |
| Oct 22, 2024 | 5.08 | 5.25 | 5.05 | 5.21 | 5.14 | 2.76% | 24,938 |
| Oct 21, 2024 | 5.10 | 5.14 | 5.05 | 5.07 | 5.00 | -0.39% | 32,869 |
| Oct 18, 2024 | 5.07 | 5.12 | 5.05 | 5.09 | 5.02 | 0.39% | 17,405 |
| Oct 17, 2024 | 5.11 | 5.11 | 5.01 | 5.07 | 5.00 | -0.39% | 31,355 |
| Oct 16, 2024 | 5.17 | 5.23 | 5.04 | 5.09 | 5.02 | -0.20% | 39,223 |
| Oct 15, 2024 | 5.20 | 5.21 | 5.10 | 5.10 | 5.03 | -2.11% | 32,749 |
| Oct 14, 2024 | 5.25 | 5.35 | 5.19 | 5.21 | 5.14 | -2.25% | 19,831 |
| Oct 11, 2024 | 5.27 | 5.38 | 5.18 | 5.33 | 5.26 | 1.45% | 28,063 |
| Oct 10, 2024 | 5.20 | 5.32 | 5.15 | 5.25 | 5.19 | 1.43% | 23,749 |
| Oct 9, 2024 | 5.17 | 5.32 | 5.11 | 5.18 | 5.11 | 0.19% | 57,906 |
| Oct 8, 2024 | 5.38 | 5.38 | 5.13 | 5.17 | 5.10 | -3.90% | 43,075 |
| Oct 7, 2024 | 5.62 | 5.62 | 5.36 | 5.38 | 5.31 | -2.18% | 31,162 |
| Oct 4, 2024 | 5.42 | 5.55 | 5.38 | 5.50 | 5.43 | 4.17% | 52,839 |
| Oct 3, 2024 | 5.27 | 5.49 | 5.27 | 5.28 | 5.21 | -1.22% | 40,911 |
| Oct 2, 2024 | 5.26 | 5.43 | 5.26 | 5.35 | 5.28 | 2.00% | 33,136 |
| Oct 1, 2024 | 5.20 | 5.40 | 5.19 | 5.24 | 5.17 | -0.19% | 38,807 |
| Sep 30, 2024 | 5.27 | 5.33 | 5.21 | 5.25 | 5.18 | -0.38% | 23,623 |
| Sep 27, 2024 | 5.12 | 5.34 | 5.12 | 5.27 | 5.20 | 2.53% | 26,701 |