North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
7.15
-0.05 (-0.69%)
Jul 2, 2026, 4:00 PM EDT - Market closed
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 7.10 | 7.31 | 7.06 | 7.15 | 7.15 | -0.69% | 23,094 |
| Jul 1, 2026 | 7.13 | 7.29 | 7.11 | 7.20 | 7.20 | -1.50% | 34,774 |
| Jun 30, 2026 | 6.97 | 7.34 | 6.97 | 7.31 | 7.31 | 4.73% | 30,808 |
| Jun 29, 2026 | 7.34 | 7.34 | 6.96 | 6.98 | 6.98 | -3.99% | 42,784 |
| Jun 26, 2026 | 7.18 | 7.31 | 7.18 | 7.27 | 7.27 | 1.25% | 8,276 |
| Jun 25, 2026 | 7.21 | 7.40 | 7.11 | 7.18 | 7.18 | -1.91% | 13,391 |
| Jun 24, 2026 | 7.42 | 7.42 | 7.15 | 7.32 | 7.32 | -0.81% | 26,502 |
| Jun 23, 2026 | 7.09 | 7.45 | 7.02 | 7.38 | 7.38 | 4.98% | 30,034 |
| Jun 22, 2026 | 7.09 | 7.21 | 6.91 | 7.03 | 7.03 | -1.26% | 58,253 |
| Jun 18, 2026 | 7.22 | 7.42 | 6.97 | 7.12 | 7.12 | -3.00% | 80,085 |
| Jun 17, 2026 | 7.34 | 7.56 | 7.30 | 7.34 | 7.34 | -1.08% | 24,445 |
| Jun 16, 2026 | 7.45 | 7.52 | 7.30 | 7.42 | 7.42 | 0.41% | 16,998 |
| Jun 15, 2026 | 7.50 | 7.73 | 7.36 | 7.39 | 7.39 | -3.65% | 164,316 |
| Jun 12, 2026 | 7.58 | 7.82 | 7.58 | 7.67 | 7.67 | -0.52% | 13,392 |
| Jun 11, 2026 | 7.87 | 7.97 | 7.64 | 7.71 | 7.71 | -1.03% | 25,075 |
| Jun 10, 2026 | 7.61 | 7.93 | 7.61 | 7.79 | 7.79 | 1.30% | 48,043 |
| Jun 9, 2026 | 7.62 | 7.99 | 7.50 | 7.69 | 7.69 | 0.92% | 100,541 |
| Jun 8, 2026 | 8.16 | 8.16 | 7.29 | 7.62 | 7.62 | -5.34% | 276,438 |
| Jun 5, 2026 | 8.30 | 8.47 | 8.04 | 8.05 | 8.05 | -2.78% | 14,680 |
| Jun 4, 2026 | 8.15 | 8.38 | 8.13 | 8.28 | 8.28 | 1.35% | 42,498 |
| Jun 3, 2026 | 8.16 | 8.28 | 8.00 | 8.17 | 8.17 | 1.11% | 24,977 |
| Jun 2, 2026 | 8.16 | 8.39 | 8.08 | 8.08 | 8.08 | -2.18% | 50,907 |
| Jun 1, 2026 | 8.11 | 8.53 | 8.04 | 8.26 | 8.26 | 3.12% | 61,091 |
| May 29, 2026 | 8.22 | 8.22 | 7.86 | 8.01 | 8.01 | -1.35% | 59,099 |
| May 28, 2026 | 7.99 | 8.36 | 7.96 | 8.12 | 8.12 | 2.65% | 66,625 |
| May 27, 2026 | 7.75 | 8.03 | 7.75 | 7.91 | 7.91 | 0.51% | 73,200 |
| May 26, 2026 | 7.75 | 8.09 | 7.75 | 7.87 | 7.87 | -0.51% | 55,153 |
| May 22, 2026 | 7.86 | 7.93 | 7.81 | 7.91 | 7.91 | 0.64% | 35,691 |
| 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 |