North European Oil Royality Trust Common Stock (NRT)
5.5500
-0.1200 (-2.12%)
NYSE · Last Trade: Oct 25th, 2:34 PM EDT
Historical Prices For North European Oil Royality Trust Common Stock (NRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 5.73 | 5.73 | 5.55 | 5.55 | 28,442 | 5.55 |
| 10/23/2025 | 5.41 | 5.73 | 5.41 | 5.67 | 69,279 | 5.67 |
| 10/22/2025 | 5.42 | 5.50 | 5.35 | 5.39 | 19,906 | 5.39 |
| 10/21/2025 | 5.36 | 5.46 | 5.33 | 5.41 | 15,657 | 5.41 |
| 10/20/2025 | 5.38 | 5.45 | 5.33 | 5.40 | 19,438 | 5.40 |
| 10/17/2025 | 5.34 | 5.42 | 5.23 | 5.37 | 56,664 | 5.37 |
| 10/16/2025 | 5.32 | 5.48 | 5.29 | 5.32 | 60,627 | 5.32 |
| 10/15/2025 | 5.43 | 5.49 | 5.33 | 5.35 | 24,690 | 5.35 |
| 10/14/2025 | 5.39 | 5.42 | 5.35 | 5.37 | 19,279 | 5.37 |
| 10/13/2025 | 5.49 | 5.63 | 5.31 | 5.38 | 25,157 | 5.38 |
| 10/10/2025 | 5.62 | 5.64 | 5.36 | 5.37 | 42,927 | 5.37 |
| 10/09/2025 | 5.52 | 5.66 | 5.52 | 5.61 | 18,188 | 5.61 |
| 10/08/2025 | 5.41 | 5.60 | 5.36 | 5.52 | 35,179 | 5.52 |
| 10/07/2025 | 5.44 | 5.48 | 5.32 | 5.40 | 27,077 | 5.40 |
| 10/06/2025 | 5.60 | 5.62 | 5.41 | 5.46 | 21,309 | 5.46 |
| 10/03/2025 | 5.63 | 5.65 | 5.58 | 5.62 | 17,397 | 5.62 |
| 10/02/2025 | 5.60 | 5.64 | 5.50 | 5.60 | 17,033 | 5.60 |
| 10/01/2025 | 5.47 | 5.58 | 5.46 | 5.54 | 10,166 | 5.54 |
| 9/30/2025 | 5.55 | 5.55 | 5.45 | 5.47 | 40,124 | 5.47 |
| 9/29/2025 | 5.86 | 5.86 | 5.54 | 5.54 | 25,713 | 5.54 |
| 9/26/2025 | 5.40 | 5.87 | 5.40 | 5.83 | 131,103 | 5.83 |
| 9/25/2025 | 5.41 | 5.50 | 5.36 | 5.43 | 17,521 | 5.43 |
| 9/24/2025 | 5.40 | 5.50 | 5.34 | 5.45 | 57,745 | 5.45 |
| 9/23/2025 | 5.19 | 5.48 | 5.14 | 5.45 | 83,580 | 5.45 |
| 9/22/2025 | 5.10 | 5.22 | 5.09 | 5.19 | 24,761 | 5.19 |
| 9/19/2025 | 5.16 | 5.22 | 5.08 | 5.12 | 13,024 | 5.12 |
| 9/18/2025 | 5.16 | 5.20 | 5.13 | 5.16 | 17,127 | 5.16 |
| 9/17/2025 | 5.28 | 5.32 | 5.17 | 5.21 | 17,928 | 5.21 |
| 9/16/2025 | 5.32 | 5.37 | 5.18 | 5.27 | 16,950 | 5.27 |
| 9/15/2025 | 5.28 | 5.37 | 5.23 | 5.35 | 36,003 | 5.35 |
| 9/12/2025 | 5.35 | 5.37 | 5.24 | 5.28 | 23,251 | 5.28 |
| 9/11/2025 | 5.26 | 5.35 | 5.24 | 5.30 | 18,913 | 5.30 |
| 9/10/2025 | 5.25 | 5.39 | 5.18 | 5.27 | 48,328 | 5.27 |
| 9/09/2025 | 5.16 | 5.28 | 5.14 | 5.19 | 39,349 | 5.19 |
| 9/08/2025 | 5.19 | 5.22 | 5.01 | 5.20 | 49,503 | 5.20 |
| 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 |