North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
5.02
-0.04 (-0.79%)
Jun 27, 2025, 4:00 PM - Market closed
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.08 | 5.17 | 5.00 | 5.02 | 5.02 | -0.79% | 23,620 |
| Jun 26, 2025 | 5.17 | 5.17 | 5.06 | 5.06 | 5.06 | -0.98% | 19,080 |
| Jun 25, 2025 | 5.05 | 5.17 | 5.05 | 5.11 | 5.11 | -0.20% | 7,776 |
| Jun 24, 2025 | 5.07 | 5.16 | 5.07 | 5.12 | 5.12 | -0.78% | 16,208 |
| Jun 23, 2025 | 5.19 | 5.27 | 5.10 | 5.16 | 5.16 | -0.39% | 32,721 |
| Jun 20, 2025 | 5.17 | 5.32 | 5.14 | 5.18 | 5.18 | -1.33% | 10,520 |
| Jun 18, 2025 | 5.22 | 5.31 | 5.05 | 5.25 | 5.25 | -0.10% | 18,800 |
| Jun 17, 2025 | 5.36 | 5.36 | 5.25 | 5.26 | 5.26 | -1.59% | 8,963 |
| Jun 16, 2025 | 5.45 | 5.45 | 5.32 | 5.34 | 5.34 | -1.84% | 18,910 |
| Jun 13, 2025 | 5.41 | 5.44 | 5.35 | 5.44 | 5.44 | 2.84% | 22,380 |
| Jun 12, 2025 | 5.30 | 5.33 | 5.20 | 5.29 | 5.29 | - | 8,747 |
| Jun 11, 2025 | 5.24 | 5.36 | 5.18 | 5.29 | 5.29 | -1.31% | 28,581 |
| Jun 10, 2025 | 5.06 | 5.57 | 5.06 | 5.36 | 5.36 | 5.51% | 78,014 |
| Jun 9, 2025 | 5.17 | 5.26 | 5.05 | 5.08 | 5.08 | -2.12% | 31,767 |
| Jun 6, 2025 | 5.27 | 5.27 | 5.14 | 5.19 | 5.19 | -0.19% | 23,560 |
| Jun 5, 2025 | 5.30 | 5.34 | 5.20 | 5.20 | 5.20 | -2.53% | 16,885 |
| Jun 4, 2025 | 5.26 | 5.45 | 5.21 | 5.34 | 5.34 | 1.43% | 51,124 |
| Jun 3, 2025 | 5.03 | 5.28 | 4.90 | 5.26 | 5.26 | 5.20% | 32,160 |
| Jun 2, 2025 | 5.10 | 5.14 | 4.98 | 5.00 | 5.00 | -1.57% | 26,423 |
| May 30, 2025 | 4.86 | 5.08 | 4.86 | 5.08 | 5.08 | 4.74% | 22,544 |
| May 29, 2025 | 5.05 | 5.15 | 4.85 | 4.85 | 4.85 | -3.77% | 101,881 |
| May 28, 2025 | 4.84 | 5.19 | 4.73 | 5.04 | 5.04 | 5.22% | 100,992 |
| May 27, 2025 | 4.50 | 4.96 | 4.45 | 4.79 | 4.79 | 6.68% | 101,079 |
| May 23, 2025 | 4.41 | 4.49 | 4.40 | 4.49 | 4.49 | 2.05% | 20,811 |
| May 22, 2025 | 4.46 | 4.46 | 4.36 | 4.40 | 4.40 | -0.90% | 17,912 |
| May 21, 2025 | 4.48 | 4.64 | 4.42 | 4.44 | 4.44 | -1.55% | 15,833 |
| May 20, 2025 | 4.48 | 4.55 | 4.46 | 4.51 | 4.51 | -0.22% | 16,674 |
| May 19, 2025 | 4.49 | 4.52 | 4.40 | 4.52 | 4.52 | 0.67% | 22,046 |
| May 16, 2025 | 4.66 | 4.72 | 4.38 | 4.49 | 4.49 | -6.26% | 19,925 |
| May 15, 2025 | 4.80 | 4.81 | 4.59 | 4.79 | 4.59 | - | 115,555 |
| May 14, 2025 | 4.96 | 4.97 | 4.77 | 4.79 | 4.59 | -4.01% | 44,861 |
| May 13, 2025 | 4.93 | 4.99 | 4.80 | 4.99 | 4.78 | 2.25% | 40,121 |
| May 12, 2025 | 4.96 | 4.96 | 4.80 | 4.88 | 4.67 | - | 27,868 |
| May 9, 2025 | 4.83 | 4.90 | 4.74 | 4.88 | 4.67 | 2.95% | 34,205 |
| May 8, 2025 | 4.69 | 4.81 | 4.69 | 4.74 | 4.54 | 1.07% | 21,632 |
| May 7, 2025 | 4.64 | 4.79 | 4.64 | 4.69 | 4.49 | -0.21% | 15,856 |
| May 6, 2025 | 4.77 | 4.79 | 4.54 | 4.70 | 4.50 | 0.21% | 16,192 |
| May 5, 2025 | 4.56 | 4.75 | 4.53 | 4.69 | 4.49 | 2.85% | 33,809 |
| May 2, 2025 | 4.68 | 4.76 | 4.51 | 4.56 | 4.37 | -3.18% | 55,537 |
| May 1, 2025 | 4.80 | 4.84 | 4.65 | 4.71 | 4.51 | 0.64% | 50,971 |
| Apr 30, 2025 | 4.48 | 4.68 | 4.41 | 4.68 | 4.48 | 4.23% | 54,182 |
| Apr 29, 2025 | 4.46 | 4.53 | 4.43 | 4.49 | 4.30 | 0.45% | 13,196 |
| Apr 28, 2025 | 4.47 | 4.55 | 4.40 | 4.47 | 4.28 | - | 20,355 |
| Apr 25, 2025 | 4.50 | 4.53 | 4.44 | 4.47 | 4.28 | -1.54% | 10,212 |
| Apr 24, 2025 | 4.40 | 4.66 | 4.36 | 4.54 | 4.35 | 3.89% | 25,814 |
| Apr 23, 2025 | 4.36 | 4.48 | 4.36 | 4.37 | 4.18 | 1.86% | 33,580 |
| Apr 22, 2025 | 4.37 | 4.39 | 4.26 | 4.29 | 4.11 | -0.69% | 19,289 |
| Apr 21, 2025 | 4.38 | 4.40 | 4.30 | 4.32 | 4.14 | -1.93% | 11,975 |
| Apr 17, 2025 | 4.27 | 4.43 | 4.27 | 4.41 | 4.22 | 4.14% | 22,099 |
| Apr 16, 2025 | 4.27 | 4.30 | 4.21 | 4.23 | 4.05 | 0.24% | 9,327 |