North European Oil Royality Trust Common Stock (NRT)
5.0800
+0.0100 (0.20%)
NYSE · Last Trade: Sep 8th, 11:56 AM EDT
Historical Prices For North European Oil Royality Trust Common Stock (NRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 5.00 | 5.13 | 4.99 | 5.07 | 85,641 | 5.07 |
| 9/04/2025 | 4.99 | 5.06 | 4.90 | 5.05 | 35,028 | 5.05 |
| 9/03/2025 | 5.08 | 5.09 | 4.98 | 5.00 | 41,130 | 5.00 |
| 9/02/2025 | 5.35 | 5.35 | 5.00 | 5.09 | 89,846 | 5.09 |
| 8/29/2025 | 5.33 | 5.38 | 5.31 | 5.35 | 57,505 | 5.35 |
| 8/28/2025 | 5.33 | 5.33 | 5.26 | 5.30 | 18,567 | 5.30 |
| 8/27/2025 | 5.28 | 5.34 | 5.21 | 5.29 | 68,513 | 5.29 |
| 8/26/2025 | 5.17 | 5.25 | 5.12 | 5.21 | 71,127 | 5.21 |
| 8/25/2025 | 5.12 | 5.15 | 5.04 | 5.12 | 22,137 | 5.12 |
| 8/22/2025 | 5.03 | 5.18 | 5.03 | 5.12 | 30,273 | 5.12 |
| 8/21/2025 | 5.02 | 5.15 | 5.02 | 5.10 | 27,351 | 5.10 |
| 8/20/2025 | 5.05 | 5.09 | 5.00 | 5.04 | 34,193 | 5.04 |
| 8/19/2025 | 5.03 | 5.10 | 4.95 | 4.98 | 46,720 | 4.98 |
| 8/18/2025 | 5.15 | 5.17 | 5.05 | 5.06 | 31,792 | 5.06 |
| 8/15/2025 | 5.35 | 5.48 | 5.10 | 5.12 | 70,522 | 5.12 |
| 8/14/2025 | 5.55 | 5.75 | 5.52 | 5.73 | 90,116 | 5.47 |
| 8/13/2025 | 5.46 | 5.60 | 5.46 | 5.60 | 60,598 | 5.34 |
| 8/12/2025 | 5.44 | 5.50 | 5.42 | 5.48 | 36,910 | 5.23 |
| 8/11/2025 | 5.56 | 5.60 | 5.41 | 5.46 | 52,219 | 5.21 |
| 8/08/2025 | 5.51 | 5.66 | 5.40 | 5.49 | 27,877 | 5.24 |
| 8/07/2025 | 5.71 | 5.71 | 5.36 | 5.44 | 32,575 | 5.19 |
| 8/06/2025 | 5.62 | 5.71 | 5.58 | 5.70 | 47,918 | 5.44 |
| 8/05/2025 | 5.50 | 5.62 | 5.41 | 5.53 | 56,747 | 5.28 |
| 8/04/2025 | 5.17 | 5.50 | 5.14 | 5.50 | 59,862 | 5.25 |
| 8/01/2025 | 5.10 | 5.15 | 4.76 | 5.05 | 46,308 | 4.82 |
| 7/31/2025 | 5.06 | 5.08 | 4.95 | 4.98 | 51,585 | 4.75 |
| 7/30/2025 | 5.06 | 5.17 | 5.06 | 5.06 | 14,419 | 4.83 |
| 7/29/2025 | 5.14 | 5.21 | 5.06 | 5.12 | 21,603 | 4.89 |
| 7/28/2025 | 5.11 | 5.24 | 5.11 | 5.20 | 20,612 | 4.96 |
| 7/25/2025 | 5.09 | 5.16 | 5.01 | 5.09 | 19,111 | 4.86 |
| 7/24/2025 | 5.09 | 5.28 | 5.09 | 5.14 | 12,212 | 4.91 |
| 7/23/2025 | 5.10 | 5.28 | 5.10 | 5.21 | 66,910 | 4.97 |
| 7/22/2025 | 4.92 | 5.05 | 4.92 | 5.03 | 16,812 | 4.80 |
| 7/21/2025 | 4.90 | 4.95 | 4.83 | 4.92 | 9,366 | 4.70 |
| 7/18/2025 | 5.00 | 5.00 | 4.82 | 4.88 | 15,328 | 4.66 |
| 7/17/2025 | 4.77 | 5.00 | 4.77 | 4.96 | 14,435 | 4.73 |
| 7/16/2025 | 4.74 | 4.94 | 4.73 | 4.76 | 23,432 | 4.54 |
| 7/15/2025 | 4.84 | 4.89 | 4.69 | 4.84 | 10,094 | 4.62 |
| 7/14/2025 | 4.80 | 4.89 | 4.65 | 4.83 | 31,883 | 4.61 |
| 7/11/2025 | 4.90 | 5.03 | 4.82 | 4.84 | 11,734 | 4.62 |
| 7/10/2025 | 4.86 | 5.02 | 4.86 | 4.89 | 12,406 | 4.67 |
| 7/09/2025 | 5.00 | 5.03 | 4.80 | 4.90 | 31,857 | 4.68 |
| 7/08/2025 | 5.00 | 5.20 | 5.00 | 5.00 | 13,613 | 4.77 |
| 7/07/2025 | 5.01 | 5.12 | 4.99 | 5.05 | 13,973 | 4.82 |
| 7/03/2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5,470 | 4.87 |
| 7/02/2025 | 5.01 | 5.08 | 4.90 | 5.08 | 17,403 | 4.85 |
| 7/01/2025 | 5.04 | 5.07 | 4.90 | 4.95 | 8,765 | 4.73 |
| 6/30/2025 | 5.04 | 5.11 | 4.88 | 5.01 | 47,981 | 4.78 |
| 6/27/2025 | 5.08 | 5.17 | 5.00 | 5.02 | 23,625 | 4.79 |
| 6/26/2025 | 5.17 | 5.17 | 5.06 | 5.06 | 19,080 | 4.83 |
| 6/25/2025 | 5.05 | 5.17 | 5.05 | 5.11 | 7,776 | 4.88 |
| 6/24/2025 | 5.07 | 5.16 | 5.07 | 5.12 | 16,208 | 4.89 |
| 6/23/2025 | 5.19 | 5.27 | 5.10 | 5.16 | 32,711 | 4.93 |
| 6/20/2025 | 5.17 | 5.32 | 5.14 | 5.18 | 10,520 | 4.94 |
| 6/18/2025 | 5.22 | 5.31 | 5.05 | 5.25 | 18,800 | 5.01 |
| 6/17/2025 | 5.36 | 5.36 | 5.25 | 5.25 | 8,861 | 5.02 |
| 6/16/2025 | 5.45 | 5.45 | 5.32 | 5.34 | 17,808 | 5.10 |
| 6/13/2025 | 5.41 | 5.44 | 5.35 | 5.44 | 22,380 | 5.19 |
| 6/12/2025 | 5.30 | 5.33 | 5.20 | 5.29 | 8,747 | 5.05 |
| 6/11/2025 | 5.24 | 5.36 | 5.18 | 5.29 | 28,581 | 5.05 |
| 6/10/2025 | 5.06 | 5.57 | 5.06 | 5.36 | 78,014 | 5.12 |
| 6/09/2025 | 5.17 | 5.26 | 5.05 | 5.08 | 31,767 | 4.85 |