North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
8.92
+0.16 (1.83%)
At close: Mar 5, 2026, 4:00 PM EST
9.10
+0.18 (2.02%)
Pre-market: Mar 6, 2026, 8:02 AM EST
NRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.79 | 8.95 | 8.71 | 8.92 | 8.92 | 1.83% | 60,465 |
| Mar 4, 2026 | 8.75 | 8.95 | 8.40 | 8.76 | 8.76 | -1.57% | 68,154 |
| Mar 3, 2026 | 9.50 | 9.80 | 8.82 | 8.90 | 8.90 | -1.44% | 192,003 |
| Mar 2, 2026 | 8.74 | 9.10 | 8.48 | 9.03 | 9.03 | 11.76% | 165,691 |
| Feb 27, 2026 | 8.49 | 8.58 | 8.06 | 8.08 | 8.08 | -2.88% | 53,846 |
| Feb 26, 2026 | 8.25 | 8.44 | 8.01 | 8.32 | 8.32 | 0.24% | 58,147 |
| Feb 25, 2026 | 8.28 | 8.54 | 8.13 | 8.30 | 8.30 | 0.85% | 64,399 |
| Feb 24, 2026 | 8.02 | 8.43 | 7.96 | 8.23 | 8.23 | 3.78% | 117,331 |
| Feb 23, 2026 | 8.35 | 8.37 | 7.91 | 7.93 | 7.93 | -5.26% | 70,234 |
| Feb 20, 2026 | 8.11 | 8.48 | 8.00 | 8.37 | 8.37 | 2.07% | 82,929 |
| Feb 19, 2026 | 8.29 | 8.53 | 7.93 | 8.20 | 8.20 | -2.61% | 71,377 |
| Feb 18, 2026 | 7.72 | 8.51 | 7.72 | 8.42 | 8.42 | 9.92% | 69,608 |
| Feb 17, 2026 | 8.05 | 8.26 | 7.52 | 7.66 | 7.66 | -6.01% | 175,460 |
| Feb 13, 2026 | 8.94 | 8.94 | 8.15 | 8.15 | 8.15 | -9.85% | 130,034 |
| Feb 12, 2026 | 9.31 | 9.31 | 8.96 | 9.04 | 8.82 | -1.95% | 116,649 |
| Feb 11, 2026 | 9.12 | 9.40 | 9.08 | 9.22 | 9.00 | 1.21% | 103,841 |
| Feb 10, 2026 | 9.34 | 9.34 | 8.97 | 9.11 | 8.89 | -1.83% | 69,801 |
| Feb 9, 2026 | 9.33 | 9.41 | 9.14 | 9.28 | 9.05 | 0.22% | 94,424 |
| Feb 6, 2026 | 8.92 | 9.29 | 8.70 | 9.26 | 9.03 | 3.70% | 137,092 |
| Feb 5, 2026 | 8.95 | 8.95 | 8.57 | 8.93 | 8.71 | 1.36% | 69,956 |
| Feb 4, 2026 | 9.07 | 9.15 | 8.65 | 8.81 | 8.60 | -2.44% | 72,401 |
| Feb 3, 2026 | 9.30 | 9.44 | 8.76 | 9.03 | 8.81 | -1.95% | 96,719 |
| Feb 2, 2026 | 8.66 | 9.45 | 8.50 | 9.21 | 8.99 | 5.50% | 221,851 |
| Jan 30, 2026 | 8.91 | 8.98 | 8.56 | 8.73 | 8.52 | -2.89% | 174,420 |
| Jan 29, 2026 | 8.99 | 9.14 | 8.80 | 8.99 | 8.77 | 0.67% | 160,415 |
| Jan 28, 2026 | 8.98 | 9.06 | 8.74 | 8.93 | 8.71 | -0.33% | 60,239 |
| Jan 27, 2026 | 8.70 | 9.15 | 8.70 | 8.96 | 8.74 | 2.05% | 123,101 |
| Jan 26, 2026 | 8.71 | 9.21 | 8.56 | 8.78 | 8.57 | 1.50% | 121,372 |
| Jan 23, 2026 | 9.01 | 9.39 | 8.59 | 8.65 | 8.44 | -3.46% | 124,075 |
| Jan 22, 2026 | 9.45 | 9.48 | 8.91 | 8.96 | 8.74 | -4.68% | 66,403 |
| Jan 21, 2026 | 8.75 | 9.40 | 8.70 | 9.40 | 9.17 | 7.92% | 132,200 |
| Jan 20, 2026 | 8.54 | 8.71 | 8.04 | 8.71 | 8.50 | 2.23% | 140,184 |
| Jan 16, 2026 | 8.45 | 8.87 | 8.45 | 8.52 | 8.31 | 0.12% | 131,986 |
| Jan 15, 2026 | 8.82 | 8.82 | 8.40 | 8.51 | 8.30 | -4.38% | 109,442 |
| Jan 14, 2026 | 8.70 | 9.09 | 8.52 | 8.90 | 8.68 | 3.25% | 146,967 |
| Jan 13, 2026 | 8.02 | 8.70 | 7.90 | 8.62 | 8.41 | 7.35% | 192,322 |
| Jan 12, 2026 | 7.96 | 8.10 | 7.77 | 8.03 | 7.83 | 2.03% | 75,784 |
| Jan 9, 2026 | 7.92 | 7.92 | 7.69 | 7.87 | 7.68 | -0.25% | 48,811 |
| Jan 8, 2026 | 7.56 | 7.89 | 7.53 | 7.89 | 7.70 | 5.91% | 77,775 |
| Jan 7, 2026 | 8.14 | 8.20 | 7.18 | 7.45 | 7.27 | -9.59% | 141,892 |
| Jan 6, 2026 | 7.95 | 8.35 | 7.80 | 8.24 | 8.04 | 4.44% | 234,563 |
| Jan 5, 2026 | 7.43 | 8.06 | 7.34 | 7.89 | 7.70 | 11.44% | 283,001 |
| Jan 2, 2026 | 6.73 | 7.15 | 6.67 | 7.08 | 6.91 | 7.60% | 167,074 |
| Dec 31, 2025 | 6.59 | 6.64 | 6.54 | 6.58 | 6.42 | -0.30% | 55,514 |
| Dec 30, 2025 | 6.46 | 6.64 | 6.46 | 6.60 | 6.44 | 2.74% | 51,437 |
| Dec 29, 2025 | 6.25 | 6.60 | 6.25 | 6.42 | 6.27 | 2.29% | 77,531 |
| Dec 26, 2025 | 6.42 | 6.46 | 6.27 | 6.28 | 6.13 | -2.03% | 17,985 |
| Dec 24, 2025 | 6.41 | 6.45 | 6.33 | 6.41 | 6.25 | -1.08% | 7,196 |
| Dec 23, 2025 | 6.40 | 6.51 | 6.39 | 6.48 | 6.32 | 2.21% | 42,072 |
| Dec 22, 2025 | 6.48 | 6.48 | 6.30 | 6.34 | 6.19 | -0.31% | 41,707 |
| Dec 19, 2025 | 6.46 | 6.58 | 6.30 | 6.36 | 6.21 | -1.70% | 37,766 |
| Dec 18, 2025 | 6.43 | 6.50 | 6.36 | 6.47 | 6.31 | 1.57% | 33,941 |
| Dec 17, 2025 | 6.25 | 6.40 | 6.10 | 6.37 | 6.21 | 1.76% | 37,369 |
| Dec 16, 2025 | 6.26 | 6.32 | 6.10 | 6.26 | 6.11 | -0.95% | 42,410 |
| Dec 15, 2025 | 6.40 | 6.40 | 6.24 | 6.32 | 6.17 | 0.64% | 28,327 |
| Dec 12, 2025 | 6.26 | 6.33 | 6.16 | 6.28 | 6.13 | 1.13% | 26,066 |
| Dec 11, 2025 | 6.25 | 6.27 | 6.15 | 6.21 | 6.06 | 0.16% | 19,608 |
| Dec 10, 2025 | 6.31 | 6.31 | 6.10 | 6.20 | 6.05 | -1.12% | 22,884 |
| Dec 9, 2025 | 6.29 | 6.42 | 6.21 | 6.27 | 6.12 | -0.16% | 29,389 |
| Dec 8, 2025 | 6.43 | 6.43 | 6.22 | 6.28 | 6.13 | -2.18% | 36,161 |
| Dec 5, 2025 | 6.21 | 6.61 | 6.18 | 6.42 | 6.26 | 3.72% | 118,427 |
| Dec 4, 2025 | 6.10 | 6.26 | 6.10 | 6.19 | 6.04 | 0.81% | 36,590 |
| Dec 3, 2025 | 6.08 | 6.28 | 5.96 | 6.14 | 5.99 | 1.15% | 80,543 |
| Dec 2, 2025 | 6.34 | 6.35 | 5.96 | 6.07 | 5.92 | -2.41% | 53,850 |
| Dec 1, 2025 | 6.17 | 6.25 | 6.00 | 6.22 | 6.07 | 2.13% | 51,317 |
| Nov 28, 2025 | 5.86 | 6.19 | 5.86 | 6.09 | 5.94 | 3.75% | 46,466 |
| Nov 26, 2025 | 6.10 | 6.14 | 5.86 | 5.87 | 5.73 | -2.17% | 50,111 |
| Nov 25, 2025 | 5.89 | 6.15 | 5.87 | 6.00 | 5.85 | 2.56% | 55,070 |
| Nov 24, 2025 | 5.69 | 5.88 | 5.63 | 5.85 | 5.71 | 1.92% | 39,279 |
| Nov 21, 2025 | 5.70 | 5.81 | 5.52 | 5.74 | 5.60 | 0.88% | 31,123 |
| Nov 20, 2025 | 5.65 | 5.87 | 5.65 | 5.69 | 5.55 | 0.71% | 71,905 |
| Nov 19, 2025 | 5.72 | 5.80 | 5.55 | 5.65 | 5.51 | -1.91% | 57,703 |
| Nov 18, 2025 | 6.12 | 6.14 | 5.72 | 5.76 | 5.62 | -7.25% | 154,216 |
| Nov 17, 2025 | 6.23 | 6.25 | 5.93 | 6.21 | 6.06 | 1.64% | 66,344 |
| Nov 14, 2025 | 6.13 | 6.33 | 6.00 | 6.11 | 5.96 | -6.72% | 86,064 |
| Nov 13, 2025 | 6.70 | 6.85 | 6.49 | 6.55 | 6.09 | -1.65% | 165,664 |
| Nov 12, 2025 | 6.95 | 6.95 | 6.51 | 6.66 | 6.19 | -3.34% | 112,208 |
| Nov 11, 2025 | 6.80 | 6.95 | 6.65 | 6.89 | 6.40 | 1.47% | 93,747 |
| Nov 10, 2025 | 6.71 | 6.79 | 6.43 | 6.79 | 6.31 | 3.66% | 134,834 |
| Nov 7, 2025 | 6.43 | 6.68 | 6.27 | 6.55 | 6.09 | 2.50% | 83,728 |
| Nov 6, 2025 | 6.35 | 6.43 | 6.20 | 6.39 | 5.94 | 1.75% | 60,902 |
| Nov 5, 2025 | 6.09 | 6.39 | 6.04 | 6.28 | 5.84 | 3.12% | 53,663 |
| Nov 4, 2025 | 6.14 | 6.21 | 5.95 | 6.09 | 5.66 | -1.46% | 57,487 |
| Nov 3, 2025 | 6.35 | 6.45 | 6.01 | 6.18 | 5.74 | -2.37% | 176,252 |
| Oct 31, 2025 | 5.65 | 6.34 | 5.65 | 6.33 | 5.88 | 12.43% | 154,957 |
| Oct 30, 2025 | 5.52 | 5.65 | 5.42 | 5.63 | 5.23 | 2.36% | 52,654 |
| Oct 29, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.11 | -2.65% | 17,489 |
| Oct 28, 2025 | 5.59 | 5.71 | 5.55 | 5.65 | 5.25 | 0.89% | 15,844 |
| Oct 27, 2025 | 5.58 | 5.63 | 5.49 | 5.60 | 5.21 | 0.90% | 35,388 |
| Oct 24, 2025 | 5.73 | 5.73 | 5.55 | 5.55 | 5.16 | -2.12% | 28,442 |
| Oct 23, 2025 | 5.41 | 5.73 | 5.41 | 5.67 | 5.27 | 5.19% | 69,279 |
| Oct 22, 2025 | 5.42 | 5.50 | 5.35 | 5.39 | 5.01 | -0.37% | 20,908 |
| Oct 21, 2025 | 5.36 | 5.46 | 5.33 | 5.41 | 5.03 | 0.19% | 15,657 |
| Oct 20, 2025 | 5.38 | 5.45 | 5.33 | 5.40 | 5.02 | 0.56% | 19,438 |
| Oct 17, 2025 | 5.34 | 5.42 | 5.23 | 5.37 | 4.99 | 0.94% | 56,664 |
| Oct 16, 2025 | 5.32 | 5.48 | 5.29 | 5.32 | 4.94 | -0.56% | 60,627 |
| Oct 15, 2025 | 5.43 | 5.49 | 5.33 | 5.35 | 4.97 | -0.37% | 25,490 |
| Oct 14, 2025 | 5.39 | 5.43 | 5.35 | 5.37 | 4.99 | -0.19% | 19,279 |
| Oct 13, 2025 | 5.49 | 5.63 | 5.31 | 5.38 | 5.00 | 0.19% | 25,157 |
| Oct 10, 2025 | 5.62 | 5.64 | 5.36 | 5.37 | 4.99 | -4.28% | 42,927 |