North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
8.93
-0.16 (-1.76%)
At close: Sep 4, 2026, 4:00 PM EDT
8.81
-0.12 (-1.37%)
After-hours: Sep 4, 2026, 7:54 PM EDT
NRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.00 | 9.09 | 8.93 | 8.93 | 8.93 | -1.76% | 12,400 |
| Sep 3, 2026 | 9.16 | 9.19 | 9.02 | 9.09 | 9.09 | -0.33% | 40,502 |
| Sep 2, 2026 | 9.01 | 9.14 | 9.00 | 9.12 | 9.12 | 0.88% | 18,691 |
| Sep 1, 2026 | 9.15 | 9.23 | 8.98 | 9.04 | 9.04 | -0.77% | 31,857 |
| Aug 31, 2026 | 9.18 | 9.25 | 8.92 | 9.11 | 9.11 | 1.00% | 78,479 |
| Aug 28, 2026 | 8.70 | 9.15 | 8.68 | 9.02 | 9.02 | 4.76% | 99,549 |
| Aug 27, 2026 | 8.49 | 8.65 | 8.42 | 8.61 | 8.61 | 1.89% | 31,805 |
| Aug 26, 2026 | 8.57 | 8.67 | 8.43 | 8.45 | 8.45 | -1.29% | 32,266 |
| Aug 25, 2026 | 8.58 | 8.67 | 8.48 | 8.56 | 8.56 | -0.58% | 37,333 |
| Aug 24, 2026 | 8.60 | 8.74 | 8.50 | 8.61 | 8.61 | -0.23% | 54,885 |
| Aug 21, 2026 | 8.82 | 8.82 | 8.59 | 8.63 | 8.63 | -0.35% | 32,116 |
| Aug 20, 2026 | 8.81 | 8.85 | 8.62 | 8.66 | 8.66 | -0.80% | 19,740 |
| Aug 19, 2026 | 8.76 | 8.91 | 8.63 | 8.73 | 8.73 | -1.02% | 18,155 |
| Aug 18, 2026 | 8.79 | 8.88 | 8.68 | 8.82 | 8.82 | 1.03% | 33,206 |
| Aug 17, 2026 | 8.61 | 9.02 | 8.61 | 8.73 | 8.73 | 0.81% | 44,628 |
| Aug 14, 2026 | 9.16 | 9.39 | 8.81 | 8.92 | 8.66 | -1.98% | 160,262 |
| Aug 13, 2026 | 9.04 | 9.16 | 9.04 | 9.10 | 8.83 | 0.22% | 47,925 |
| Aug 12, 2026 | 9.15 | 9.15 | 9.04 | 9.08 | 8.82 | -0.44% | 18,598 |
| Aug 11, 2026 | 9.08 | 9.15 | 8.94 | 9.12 | 8.85 | 0.33% | 19,403 |
| Aug 10, 2026 | 8.98 | 9.25 | 8.91 | 9.09 | 8.83 | 3.18% | 34,918 |
| Aug 7, 2026 | 8.76 | 8.88 | 8.71 | 8.81 | 8.55 | -0.56% | 12,238 |
| Aug 6, 2026 | 8.70 | 9.00 | 8.70 | 8.86 | 8.60 | 2.07% | 30,392 |
| Aug 5, 2026 | 8.80 | 9.00 | 8.67 | 8.68 | 8.43 | -2.03% | 40,680 |
| Aug 4, 2026 | 8.99 | 9.11 | 8.70 | 8.86 | 8.60 | -2.64% | 59,039 |
| Aug 3, 2026 | 9.56 | 9.68 | 9.06 | 9.10 | 8.83 | -4.31% | 105,527 |
| Jul 31, 2026 | 8.83 | 9.55 | 8.83 | 9.51 | 9.23 | 7.22% | 111,636 |
| Jul 30, 2026 | 8.88 | 8.90 | 8.71 | 8.87 | 8.61 | 1.14% | 20,422 |
| Jul 29, 2026 | 8.60 | 8.89 | 8.60 | 8.77 | 8.51 | 2.10% | 38,871 |
| Jul 28, 2026 | 8.60 | 8.63 | 8.41 | 8.59 | 8.34 | -0.35% | 25,344 |
| Jul 27, 2026 | 8.75 | 8.80 | 8.41 | 8.62 | 8.37 | -3.04% | 51,281 |
| Jul 24, 2026 | 8.62 | 8.89 | 8.53 | 8.89 | 8.63 | 4.47% | 65,695 |
| Jul 23, 2026 | 8.64 | 8.75 | 8.41 | 8.51 | 8.26 | -1.50% | 65,481 |
| Jul 22, 2026 | 8.49 | 8.79 | 8.38 | 8.64 | 8.39 | 4.73% | 92,784 |
| Jul 21, 2026 | 8.28 | 8.30 | 8.12 | 8.25 | 8.01 | 1.10% | 28,708 |
| Jul 20, 2026 | 7.73 | 8.22 | 7.73 | 8.16 | 7.92 | 5.56% | 45,368 |
| Jul 17, 2026 | 7.88 | 7.89 | 7.64 | 7.73 | 7.50 | -1.15% | 33,007 |
| Jul 16, 2026 | 7.52 | 7.84 | 7.51 | 7.82 | 7.59 | 2.36% | 21,146 |
| Jul 15, 2026 | 7.55 | 7.74 | 7.45 | 7.64 | 7.42 | 2.00% | 17,582 |
| Jul 14, 2026 | 7.89 | 8.00 | 7.34 | 7.49 | 7.27 | -4.46% | 91,967 |
| Jul 13, 2026 | 7.60 | 7.87 | 7.49 | 7.84 | 7.61 | 7.25% | 66,070 |
| Jul 10, 2026 | 7.19 | 7.43 | 7.19 | 7.31 | 7.10 | 0.97% | 22,297 |
| Jul 9, 2026 | 7.17 | 7.46 | 7.00 | 7.24 | 7.03 | 0.70% | 50,189 |
| Jul 8, 2026 | 7.20 | 7.36 | 7.09 | 7.19 | 6.98 | 0.56% | 40,876 |
| Jul 7, 2026 | 6.92 | 7.23 | 6.84 | 7.15 | 6.94 | 4.69% | 19,555 |
| Jul 6, 2026 | 7.08 | 7.14 | 6.83 | 6.83 | 6.63 | -4.48% | 152,175 |
| Jul 2, 2026 | 7.10 | 7.31 | 7.06 | 7.15 | 6.94 | -0.69% | 23,094 |
| Jul 1, 2026 | 7.13 | 7.29 | 7.11 | 7.20 | 6.99 | -1.50% | 34,774 |
| Jun 30, 2026 | 6.97 | 7.34 | 6.97 | 7.31 | 7.10 | 4.73% | 31,208 |
| Jun 29, 2026 | 7.34 | 7.34 | 6.96 | 6.98 | 6.78 | -3.99% | 42,819 |
| Jun 26, 2026 | 7.18 | 7.31 | 7.18 | 7.27 | 7.06 | 1.25% | 8,277 |