North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
6.42
+0.23 (3.72%)
At close: Dec 5, 2025, 4:00 PM EST
6.42
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:26 PM EST
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.21 | 6.61 | 6.18 | 6.42 | 6.42 | 3.72% | 118,416 |
| Dec 4, 2025 | 6.10 | 6.26 | 6.10 | 6.19 | 6.19 | 0.81% | 36,590 |
| Dec 3, 2025 | 6.08 | 6.28 | 5.96 | 6.14 | 6.14 | 1.15% | 80,543 |
| Dec 2, 2025 | 6.34 | 6.35 | 5.96 | 6.07 | 6.07 | -2.41% | 53,838 |
| Dec 1, 2025 | 6.17 | 6.25 | 6.00 | 6.22 | 6.22 | 2.13% | 51,317 |
| Nov 28, 2025 | 5.86 | 6.19 | 5.86 | 6.09 | 6.09 | 3.75% | 46,466 |
| Nov 26, 2025 | 6.10 | 6.14 | 5.86 | 5.87 | 5.87 | -2.17% | 50,109 |
| Nov 25, 2025 | 5.89 | 6.15 | 5.87 | 6.00 | 6.00 | 2.56% | 55,070 |
| Nov 24, 2025 | 5.69 | 5.88 | 5.63 | 5.85 | 5.85 | 1.92% | 39,279 |
| Nov 21, 2025 | 5.70 | 5.81 | 5.52 | 5.74 | 5.74 | 0.88% | 31,123 |
| Nov 20, 2025 | 5.65 | 5.87 | 5.65 | 5.69 | 5.69 | 0.71% | 71,905 |
| Nov 19, 2025 | 5.72 | 5.80 | 5.55 | 5.65 | 5.65 | -1.91% | 57,703 |
| Nov 18, 2025 | 6.12 | 6.14 | 5.72 | 5.76 | 5.76 | -7.25% | 154,216 |
| Nov 17, 2025 | 6.23 | 6.25 | 5.93 | 6.21 | 6.21 | 1.64% | 66,344 |
| Nov 14, 2025 | 6.13 | 6.33 | 6.00 | 6.11 | 6.11 | -6.72% | 86,064 |
| Nov 13, 2025 | 6.70 | 6.85 | 6.49 | 6.55 | 6.24 | -1.65% | 165,664 |
| Nov 12, 2025 | 6.95 | 6.95 | 6.51 | 6.66 | 6.34 | -3.34% | 112,208 |
| Nov 11, 2025 | 6.80 | 6.95 | 6.65 | 6.89 | 6.56 | 1.47% | 93,747 |
| Nov 10, 2025 | 6.71 | 6.79 | 6.43 | 6.79 | 6.47 | 3.66% | 134,834 |
| Nov 7, 2025 | 6.43 | 6.68 | 6.27 | 6.55 | 6.24 | 2.50% | 83,728 |
| Nov 6, 2025 | 6.35 | 6.43 | 6.20 | 6.39 | 6.09 | 1.75% | 60,902 |
| Nov 5, 2025 | 6.09 | 6.39 | 6.04 | 6.28 | 5.98 | 3.12% | 53,663 |
| Nov 4, 2025 | 6.14 | 6.21 | 5.95 | 6.09 | 5.80 | -1.46% | 57,487 |
| Nov 3, 2025 | 6.35 | 6.45 | 6.01 | 6.18 | 5.89 | -2.37% | 176,252 |
| Oct 31, 2025 | 5.65 | 6.34 | 5.65 | 6.33 | 6.03 | 12.43% | 154,957 |
| Oct 30, 2025 | 5.52 | 5.65 | 5.42 | 5.63 | 5.36 | 2.36% | 52,654 |
| Oct 29, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.24 | -2.65% | 17,489 |
| Oct 28, 2025 | 5.59 | 5.71 | 5.55 | 5.65 | 5.38 | 0.89% | 15,844 |
| Oct 27, 2025 | 5.58 | 5.63 | 5.49 | 5.60 | 5.33 | 0.90% | 35,388 |
| Oct 24, 2025 | 5.73 | 5.73 | 5.55 | 5.55 | 5.29 | -2.12% | 28,442 |
| Oct 23, 2025 | 5.41 | 5.73 | 5.41 | 5.67 | 5.40 | 5.19% | 69,279 |
| Oct 22, 2025 | 5.42 | 5.50 | 5.35 | 5.39 | 5.13 | -0.37% | 20,908 |
| Oct 21, 2025 | 5.36 | 5.46 | 5.33 | 5.41 | 5.15 | 0.19% | 15,657 |
| Oct 20, 2025 | 5.38 | 5.45 | 5.33 | 5.40 | 5.14 | 0.56% | 19,438 |
| Oct 17, 2025 | 5.34 | 5.42 | 5.23 | 5.37 | 5.12 | 0.94% | 56,664 |
| Oct 16, 2025 | 5.32 | 5.48 | 5.29 | 5.32 | 5.07 | -0.56% | 60,627 |
| Oct 15, 2025 | 5.43 | 5.49 | 5.33 | 5.35 | 5.10 | -0.37% | 25,490 |
| Oct 14, 2025 | 5.39 | 5.43 | 5.35 | 5.37 | 5.12 | -0.19% | 19,279 |
| Oct 13, 2025 | 5.49 | 5.63 | 5.31 | 5.38 | 5.13 | 0.19% | 25,157 |
| Oct 10, 2025 | 5.62 | 5.64 | 5.36 | 5.37 | 5.12 | -4.28% | 42,927 |
| Oct 9, 2025 | 5.52 | 5.66 | 5.52 | 5.61 | 5.34 | 1.63% | 18,189 |
| Oct 8, 2025 | 5.41 | 5.60 | 5.36 | 5.52 | 5.26 | 2.22% | 35,179 |
| Oct 7, 2025 | 5.44 | 5.48 | 5.32 | 5.40 | 5.14 | -1.10% | 27,077 |
| Oct 6, 2025 | 5.60 | 5.62 | 5.41 | 5.46 | 5.20 | -2.85% | 21,309 |
| Oct 3, 2025 | 5.63 | 5.65 | 5.58 | 5.62 | 5.35 | 0.36% | 17,397 |
| Oct 2, 2025 | 5.60 | 5.64 | 5.50 | 5.60 | 5.33 | 1.08% | 18,130 |
| Oct 1, 2025 | 5.47 | 5.58 | 5.46 | 5.54 | 5.28 | 1.28% | 10,166 |
| Sep 30, 2025 | 5.55 | 5.55 | 5.45 | 5.47 | 5.21 | -1.26% | 40,124 |
| Sep 29, 2025 | 5.86 | 5.86 | 5.54 | 5.54 | 5.28 | -4.91% | 25,713 |
| Sep 26, 2025 | 5.40 | 5.87 | 5.40 | 5.83 | 5.55 | 7.29% | 131,103 |
| Sep 25, 2025 | 5.41 | 5.50 | 5.36 | 5.43 | 5.17 | -0.37% | 17,521 |
| Sep 24, 2025 | 5.40 | 5.50 | 5.34 | 5.45 | 5.19 | 0.09% | 57,745 |
| Sep 23, 2025 | 5.19 | 5.48 | 5.14 | 5.45 | 5.19 | 4.91% | 83,880 |
| Sep 22, 2025 | 5.10 | 5.22 | 5.09 | 5.19 | 4.94 | 1.37% | 24,761 |
| Sep 19, 2025 | 5.16 | 5.22 | 5.08 | 5.12 | 4.88 | -0.78% | 13,024 |
| Sep 18, 2025 | 5.16 | 5.20 | 5.13 | 5.16 | 4.92 | -0.96% | 17,127 |
| Sep 17, 2025 | 5.28 | 5.32 | 5.18 | 5.21 | 4.96 | -1.14% | 17,928 |
| Sep 16, 2025 | 5.32 | 5.37 | 5.18 | 5.27 | 5.02 | -1.50% | 16,950 |
| Sep 15, 2025 | 5.28 | 5.37 | 5.23 | 5.35 | 5.10 | 1.33% | 36,003 |
| Sep 12, 2025 | 5.35 | 5.37 | 5.24 | 5.28 | 5.03 | -0.38% | 23,251 |
| Sep 11, 2025 | 5.26 | 5.35 | 5.24 | 5.30 | 5.05 | 0.57% | 18,913 |
| Sep 10, 2025 | 5.25 | 5.39 | 5.18 | 5.27 | 5.02 | 1.54% | 48,328 |
| Sep 9, 2025 | 5.16 | 5.28 | 5.14 | 5.19 | 4.94 | -0.19% | 40,972 |
| Sep 8, 2025 | 5.19 | 5.23 | 5.01 | 5.20 | 4.95 | 2.56% | 49,503 |
| Sep 5, 2025 | 5.00 | 5.13 | 4.99 | 5.07 | 4.83 | 0.40% | 85,641 |
| Sep 4, 2025 | 4.99 | 5.06 | 4.90 | 5.05 | 4.81 | 1.00% | 35,028 |
| Sep 3, 2025 | 5.08 | 5.09 | 4.98 | 5.00 | 4.76 | -1.77% | 41,130 |
| Sep 2, 2025 | 5.35 | 5.35 | 5.00 | 5.09 | 4.85 | -4.86% | 89,848 |
| Aug 29, 2025 | 5.33 | 5.38 | 5.31 | 5.35 | 5.10 | 0.85% | 57,505 |
| Aug 28, 2025 | 5.33 | 5.33 | 5.26 | 5.31 | 5.05 | 0.28% | 18,576 |
| Aug 27, 2025 | 5.28 | 5.34 | 5.21 | 5.29 | 5.04 | 1.54% | 68,513 |
| Aug 26, 2025 | 5.17 | 5.25 | 5.12 | 5.21 | 4.96 | 1.76% | 71,127 |
| Aug 25, 2025 | 5.12 | 5.15 | 5.04 | 5.12 | 4.88 | - | 22,137 |
| Aug 22, 2025 | 5.03 | 5.18 | 5.03 | 5.12 | 4.88 | 0.39% | 30,273 |
| Aug 21, 2025 | 5.02 | 5.15 | 5.02 | 5.10 | 4.86 | 1.25% | 27,351 |
| Aug 20, 2025 | 5.05 | 5.10 | 5.00 | 5.04 | 4.80 | 1.14% | 34,193 |
| Aug 19, 2025 | 5.03 | 5.11 | 4.95 | 4.98 | 4.74 | -1.58% | 46,720 |
| Aug 18, 2025 | 5.15 | 5.17 | 5.05 | 5.06 | 4.82 | -1.17% | 31,792 |
| Aug 15, 2025 | 5.35 | 5.48 | 5.10 | 5.12 | 4.88 | -10.65% | 70,522 |
| Aug 14, 2025 | 5.55 | 5.75 | 5.52 | 5.73 | 5.21 | 2.34% | 90,116 |
| Aug 13, 2025 | 5.46 | 5.60 | 5.46 | 5.60 | 5.09 | 2.17% | 60,598 |
| Aug 12, 2025 | 5.44 | 5.50 | 5.42 | 5.48 | 4.98 | 0.37% | 36,910 |
| Aug 11, 2025 | 5.56 | 5.60 | 5.41 | 5.46 | 4.97 | -0.55% | 52,219 |
| Aug 8, 2025 | 5.51 | 5.67 | 5.40 | 5.49 | 4.99 | 0.92% | 27,877 |
| Aug 7, 2025 | 5.71 | 5.71 | 5.36 | 5.44 | 4.95 | -4.56% | 32,575 |
| Aug 6, 2025 | 5.62 | 5.71 | 5.58 | 5.70 | 5.18 | 3.07% | 47,920 |
| Aug 5, 2025 | 5.50 | 5.62 | 5.41 | 5.53 | 5.03 | 0.55% | 56,747 |
| Aug 4, 2025 | 5.17 | 5.50 | 5.15 | 5.50 | 5.00 | 8.91% | 60,064 |
| Aug 1, 2025 | 5.10 | 5.15 | 4.76 | 5.05 | 4.59 | 1.41% | 46,308 |
| Jul 31, 2025 | 5.06 | 5.08 | 4.95 | 4.98 | 4.53 | -1.58% | 51,648 |
| Jul 30, 2025 | 5.06 | 5.17 | 5.06 | 5.06 | 4.60 | -1.17% | 14,419 |
| Jul 29, 2025 | 5.14 | 5.21 | 5.06 | 5.12 | 4.66 | -1.54% | 21,603 |
| Jul 28, 2025 | 5.11 | 5.24 | 5.11 | 5.20 | 4.73 | 2.24% | 20,612 |
| Jul 25, 2025 | 5.09 | 5.16 | 5.01 | 5.09 | 4.63 | -1.05% | 19,111 |
| Jul 24, 2025 | 5.09 | 5.28 | 5.09 | 5.14 | 4.67 | -1.34% | 12,212 |
| Jul 23, 2025 | 5.10 | 5.28 | 5.10 | 5.21 | 4.74 | 3.68% | 66,910 |
| Jul 22, 2025 | 4.92 | 5.05 | 4.92 | 5.03 | 4.57 | 2.13% | 16,812 |
| Jul 21, 2025 | 4.90 | 4.95 | 4.83 | 4.92 | 4.47 | 0.82% | 9,366 |
| Jul 18, 2025 | 5.00 | 5.00 | 4.82 | 4.88 | 4.44 | -1.61% | 15,328 |
| Jul 17, 2025 | 4.77 | 5.00 | 4.77 | 4.96 | 4.51 | 4.20% | 14,435 |