North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
8.92
-0.18 (-1.98%)
At close: Aug 14, 2026, 4:00 PM EDT
9.35
+0.43 (4.82%)
After-hours: Aug 14, 2026, 7:52 PM EDT
NRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.16 | 9.39 | 8.81 | 8.92 | 8.92 | -1.98% | 160,131 |
| Aug 13, 2026 | 9.04 | 9.16 | 9.04 | 9.10 | 9.10 | 0.22% | 47,923 |
| Aug 12, 2026 | 9.15 | 9.15 | 9.04 | 9.08 | 9.08 | -0.44% | 18,519 |
| Aug 11, 2026 | 9.08 | 9.15 | 8.94 | 9.12 | 9.12 | 0.33% | 19,403 |
| Aug 10, 2026 | 8.98 | 9.25 | 8.91 | 9.09 | 9.09 | 3.18% | 34,888 |
| Aug 7, 2026 | 8.76 | 8.88 | 8.71 | 8.81 | 8.81 | -0.56% | 11,931 |
| Aug 6, 2026 | 8.70 | 9.00 | 8.70 | 8.86 | 8.86 | 2.07% | 30,392 |
| Aug 5, 2026 | 8.80 | 9.00 | 8.67 | 8.68 | 8.68 | -2.03% | 40,672 |
| Aug 4, 2026 | 8.99 | 9.11 | 8.70 | 8.86 | 8.86 | -2.64% | 57,811 |
| Aug 3, 2026 | 9.56 | 9.68 | 9.06 | 9.10 | 9.10 | -4.31% | 105,526 |
| Jul 31, 2026 | 8.83 | 9.55 | 8.83 | 9.51 | 9.51 | 7.22% | 110,601 |
| Jul 30, 2026 | 8.88 | 8.90 | 8.71 | 8.87 | 8.87 | 1.14% | 20,418 |
| Jul 29, 2026 | 8.60 | 8.89 | 8.60 | 8.77 | 8.77 | 2.10% | 38,867 |
| Jul 28, 2026 | 8.60 | 8.63 | 8.41 | 8.59 | 8.59 | -0.35% | 25,344 |
| Jul 27, 2026 | 8.75 | 8.80 | 8.41 | 8.62 | 8.62 | -3.04% | 51,272 |
| Jul 24, 2026 | 8.62 | 8.89 | 8.53 | 8.89 | 8.89 | 4.47% | 65,583 |
| Jul 23, 2026 | 8.64 | 8.75 | 8.41 | 8.51 | 8.51 | -1.50% | 65,456 |
| Jul 22, 2026 | 8.49 | 8.79 | 8.38 | 8.64 | 8.64 | 4.73% | 92,784 |
| Jul 21, 2026 | 8.28 | 8.30 | 8.12 | 8.25 | 8.25 | 1.10% | 28,708 |
| Jul 20, 2026 | 7.73 | 8.22 | 7.73 | 8.16 | 8.16 | 5.56% | 45,316 |
| Jul 17, 2026 | 7.88 | 7.89 | 7.64 | 7.73 | 7.73 | -1.15% | 33,007 |
| Jul 16, 2026 | 7.52 | 7.84 | 7.51 | 7.82 | 7.82 | 2.36% | 20,896 |
| Jul 15, 2026 | 7.55 | 7.74 | 7.45 | 7.64 | 7.64 | 2.00% | 17,581 |
| Jul 14, 2026 | 7.89 | 8.00 | 7.34 | 7.49 | 7.49 | -4.46% | 91,885 |
| Jul 13, 2026 | 7.60 | 7.87 | 7.49 | 7.84 | 7.84 | 7.25% | 66,070 |
| Jul 10, 2026 | 7.19 | 7.43 | 7.19 | 7.31 | 7.31 | 0.97% | 22,294 |
| Jul 9, 2026 | 7.17 | 7.46 | 7.00 | 7.24 | 7.24 | 0.70% | 50,189 |
| Jul 8, 2026 | 7.20 | 7.36 | 7.09 | 7.19 | 7.19 | 0.56% | 40,876 |
| Jul 7, 2026 | 6.92 | 7.23 | 6.84 | 7.15 | 7.15 | 4.69% | 19,555 |
| Jul 6, 2026 | 7.08 | 7.14 | 6.83 | 6.83 | 6.83 | -4.48% | 152,010 |
| 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 |