North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
8.43
+0.05 (0.60%)
Oct 15, 2026, 4:00 PM EDT - Market closed
NRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.40 | 8.47 | 8.30 | 8.43 | 8.43 | 0.60% | 20,944 |
| Oct 14, 2026 | 8.50 | 8.51 | 8.34 | 8.38 | 8.38 | -1.41% | 15,918 |
| Oct 13, 2026 | 8.43 | 8.61 | 8.42 | 8.50 | 8.50 | 1.67% | 35,721 |
| Oct 12, 2026 | 8.50 | 8.54 | 8.36 | 8.36 | 8.36 | -1.53% | 14,103 |
| Oct 9, 2026 | 8.51 | 8.65 | 8.44 | 8.49 | 8.49 | 0.83% | 8,676 |
| Oct 8, 2026 | 8.27 | 8.50 | 8.25 | 8.42 | 8.42 | 1.81% | 21,765 |
| Oct 7, 2026 | 8.30 | 8.41 | 8.20 | 8.27 | 8.27 | -0.48% | 14,431 |
| Oct 6, 2026 | 8.30 | 8.45 | 8.30 | 8.31 | 8.31 | - | 20,359 |
| Oct 5, 2026 | 8.47 | 8.54 | 8.31 | 8.31 | 8.31 | -1.77% | 29,867 |
| Oct 2, 2026 | 8.30 | 8.54 | 8.30 | 8.46 | 8.46 | 0.71% | 11,482 |
| Oct 1, 2026 | 8.50 | 8.53 | 8.31 | 8.40 | 8.40 | -1.18% | 17,206 |
| Sep 30, 2026 | 8.20 | 8.57 | 8.12 | 8.50 | 8.50 | 4.04% | 43,605 |
| Sep 29, 2026 | 8.50 | 8.85 | 7.90 | 8.17 | 8.17 | -4.44% | 53,235 |
| Sep 28, 2026 | 8.64 | 8.73 | 8.55 | 8.55 | 8.55 | -0.58% | 9,103 |
| Sep 25, 2026 | 8.55 | 8.71 | 8.55 | 8.60 | 8.60 | -0.17% | 12,983 |
| Sep 24, 2026 | 8.90 | 9.03 | 8.62 | 8.62 | 8.62 | -2.43% | 8,577 |
| Sep 23, 2026 | 8.89 | 9.03 | 8.83 | 8.83 | 8.83 | 0.68% | 6,403 |
| Sep 22, 2026 | 8.70 | 8.94 | 8.70 | 8.77 | 8.77 | - | 27,229 |
| Sep 21, 2026 | 8.78 | 8.93 | 8.74 | 8.77 | 8.77 | -1.02% | 38,987 |
| Sep 18, 2026 | 9.14 | 9.18 | 8.83 | 8.86 | 8.86 | -2.53% | 72,133 |
| Sep 17, 2026 | 9.00 | 9.30 | 9.00 | 9.09 | 9.09 | 0.22% | 9,962 |
| Sep 16, 2026 | 9.16 | 9.20 | 9.00 | 9.07 | 9.07 | -1.09% | 16,466 |
| Sep 15, 2026 | 9.20 | 9.38 | 9.09 | 9.17 | 9.17 | 0.66% | 18,147 |
| Sep 14, 2026 | 9.17 | 9.26 | 9.06 | 9.11 | 9.11 | 0.11% | 28,636 |
| Sep 11, 2026 | 9.12 | 9.24 | 9.10 | 9.10 | 9.10 | -0.44% | 7,509 |
| Sep 10, 2026 | 9.19 | 9.31 | 9.13 | 9.14 | 9.14 | -0.33% | 21,887 |
| Sep 9, 2026 | 9.45 | 9.45 | 9.12 | 9.17 | 9.17 | -2.13% | 15,598 |
| Sep 8, 2026 | 9.26 | 9.49 | 9.09 | 9.37 | 9.37 | 4.93% | 116,246 |
| 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 |