North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
7.91
+0.05 (0.64%)
May 22, 2026, 1:44 PM EDT - Market open
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.86 | 7.91 | 7.81 | 7.92 | - | 0.76% | 12,154 |
| May 21, 2026 | 7.82 | 7.93 | 7.66 | 7.86 | 7.86 | 0.51% | 42,163 |
| May 20, 2026 | 7.93 | 8.06 | 7.78 | 7.82 | 7.82 | -2.13% | 40,453 |
| May 19, 2026 | 8.03 | 8.13 | 7.96 | 7.99 | 7.99 | -1.24% | 28,911 |
| May 18, 2026 | 8.21 | 8.22 | 8.00 | 8.09 | 8.09 | 0.50% | 24,712 |
| May 15, 2026 | 8.17 | 8.29 | 7.90 | 8.05 | 8.05 | 0.50% | 50,465 |
| May 14, 2026 | 7.70 | 8.10 | 7.70 | 8.01 | 8.01 | 2.69% | 41,727 |
| May 13, 2026 | 7.94 | 8.12 | 7.77 | 7.80 | 7.80 | -4.76% | 70,602 |
| May 12, 2026 | 8.35 | 8.64 | 8.26 | 8.41 | 8.19 | 0.48% | 91,178 |
| May 11, 2026 | 8.38 | 8.52 | 8.26 | 8.37 | 8.15 | 1.33% | 62,114 |
| May 8, 2026 | 8.24 | 8.40 | 8.11 | 8.26 | 8.04 | 1.72% | 59,020 |
| May 7, 2026 | 8.10 | 8.20 | 8.01 | 8.12 | 7.91 | 0.25% | 28,613 |
| May 6, 2026 | 8.38 | 8.39 | 8.01 | 8.10 | 7.89 | -6.14% | 81,823 |
| May 5, 2026 | 8.72 | 8.83 | 8.53 | 8.63 | 8.40 | 0.35% | 32,501 |
| May 4, 2026 | 8.25 | 8.81 | 8.25 | 8.60 | 8.38 | 3.37% | 79,890 |
| May 1, 2026 | 8.36 | 8.39 | 8.02 | 8.32 | 8.10 | 0.60% | 58,229 |
| Apr 30, 2026 | 7.97 | 8.34 | 7.97 | 8.27 | 8.05 | 3.89% | 60,897 |
| Apr 29, 2026 | 8.21 | 8.41 | 7.90 | 7.96 | 7.75 | -5.13% | 69,777 |
| Apr 28, 2026 | 8.32 | 8.43 | 8.29 | 8.39 | 8.17 | - | 25,591 |
| Apr 27, 2026 | 8.38 | 8.49 | 8.31 | 8.39 | 8.17 | 0.48% | 26,271 |
| Apr 24, 2026 | 8.26 | 8.38 | 8.24 | 8.35 | 8.13 | 0.48% | 19,538 |
| Apr 23, 2026 | 8.36 | 8.41 | 8.24 | 8.31 | 8.09 | -0.36% | 19,673 |
| Apr 22, 2026 | 7.97 | 8.38 | 7.95 | 8.34 | 8.12 | 4.12% | 48,622 |
| Apr 21, 2026 | 7.73 | 8.05 | 7.73 | 8.01 | 7.80 | 3.76% | 55,086 |
| Apr 20, 2026 | 7.72 | 8.13 | 7.62 | 7.72 | 7.52 | 0.52% | 101,089 |
| Apr 17, 2026 | 8.55 | 8.57 | 7.50 | 7.68 | 7.48 | -13.42% | 343,275 |
| Apr 16, 2026 | 8.58 | 9.03 | 8.52 | 8.87 | 8.64 | 3.38% | 51,560 |
| Apr 15, 2026 | 8.63 | 8.86 | 8.55 | 8.58 | 8.36 | -0.12% | 44,457 |
| Apr 14, 2026 | 9.09 | 9.19 | 8.54 | 8.59 | 8.37 | -5.60% | 124,579 |
| Apr 13, 2026 | 8.76 | 9.38 | 8.76 | 9.10 | 8.86 | 4.24% | 82,581 |
| Apr 10, 2026 | 8.57 | 8.81 | 8.57 | 8.73 | 8.50 | 1.51% | 26,202 |
| Apr 9, 2026 | 8.80 | 9.00 | 8.50 | 8.60 | 8.38 | -0.35% | 116,008 |
| Apr 8, 2026 | 8.88 | 8.89 | 8.50 | 8.63 | 8.40 | -7.10% | 158,064 |
| Apr 7, 2026 | 9.31 | 9.56 | 9.22 | 9.29 | 9.05 | -0.21% | 42,520 |
| Apr 6, 2026 | 9.45 | 9.45 | 8.90 | 9.31 | 9.07 | -2.00% | 66,509 |
| Apr 2, 2026 | 9.09 | 9.50 | 8.95 | 9.50 | 9.25 | 8.70% | 104,462 |
| Apr 1, 2026 | 8.96 | 9.08 | 8.53 | 8.74 | 8.51 | -2.89% | 146,729 |
| Mar 31, 2026 | 9.12 | 9.33 | 9.00 | 9.00 | 8.76 | -0.66% | 61,210 |
| Mar 30, 2026 | 9.27 | 9.63 | 9.06 | 9.06 | 8.82 | -1.52% | 87,329 |
| Mar 27, 2026 | 9.40 | 9.49 | 9.08 | 9.20 | 8.96 | -0.86% | 37,657 |
| Mar 26, 2026 | 9.20 | 9.52 | 9.20 | 9.28 | 9.04 | -0.11% | 29,953 |
| Mar 25, 2026 | 9.55 | 9.59 | 9.11 | 9.29 | 9.05 | -1.17% | 60,298 |
| Mar 24, 2026 | 9.07 | 9.58 | 9.06 | 9.40 | 9.15 | 5.86% | 74,408 |
| Mar 23, 2026 | 9.35 | 9.36 | 8.60 | 8.88 | 8.65 | -7.31% | 180,514 |
| Mar 20, 2026 | 9.80 | 9.91 | 9.49 | 9.58 | 9.33 | -1.84% | 56,203 |
| Mar 19, 2026 | 9.31 | 10.07 | 9.25 | 9.76 | 9.50 | 8.93% | 262,479 |
| Mar 18, 2026 | 8.78 | 9.22 | 8.71 | 8.96 | 8.73 | 2.40% | 54,047 |
| Mar 17, 2026 | 8.55 | 8.91 | 8.51 | 8.75 | 8.52 | 2.22% | 75,425 |
| Mar 16, 2026 | 9.10 | 9.28 | 8.55 | 8.56 | 8.34 | -4.89% | 135,110 |
| Mar 13, 2026 | 8.98 | 9.22 | 8.76 | 9.00 | 8.76 | 0.22% | 53,205 |