Skip to main content
North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
6.98
-0.29 (-3.99%)
At close: Jun 29, 2026, 4:00 PM EDT
6.95
-0.03 (-0.43%)
After-hours: Jun 29, 2026, 5:31 PM EDT

NRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20267.347.346.966.986.98-3.99%42,784
Jun 26, 20267.187.317.187.277.271.25%8,276
Jun 25, 20267.217.407.117.187.18-1.91%13,391
Jun 24, 20267.427.427.157.327.32-0.81%26,502
Jun 23, 20267.097.457.027.387.384.98%30,034
Jun 22, 20267.097.216.917.037.03-1.26%58,253
Jun 18, 20267.227.426.977.127.12-3.00%80,085
Jun 17, 20267.347.567.307.347.34-1.08%24,445
Jun 16, 20267.457.527.307.427.420.41%16,998
Jun 15, 20267.507.737.367.397.39-3.65%164,316
Jun 12, 20267.587.827.587.677.67-0.52%13,392
Jun 11, 20267.877.977.647.717.71-1.03%25,075
Jun 10, 20267.617.937.617.797.791.30%48,043
Jun 9, 20267.627.997.507.697.690.92%100,541
Jun 8, 20268.168.167.297.627.62-5.34%276,438
Jun 5, 20268.308.478.048.058.05-2.78%14,680
Jun 4, 20268.158.388.138.288.281.35%42,498
Jun 3, 20268.168.288.008.178.171.11%24,977
Jun 2, 20268.168.398.088.088.08-2.18%50,907
Jun 1, 20268.118.538.048.268.263.12%61,091
May 29, 20268.228.227.868.018.01-1.35%59,099
May 28, 20267.998.367.968.128.122.65%66,625
May 27, 20267.758.037.757.917.910.51%73,200
May 26, 20267.758.097.757.877.87-0.51%55,153
May 22, 20267.867.937.817.917.910.64%35,691
May 21, 20267.827.937.667.867.860.51%42,163
May 20, 20267.938.067.787.827.82-2.13%40,453
May 19, 20268.038.137.967.997.99-1.24%28,911
May 18, 20268.218.228.008.098.090.50%24,712
May 15, 20268.178.297.908.058.050.50%50,465
May 14, 20267.708.107.708.018.012.69%41,727
May 13, 20267.948.127.777.807.80-4.76%70,602
May 12, 20268.358.648.268.418.190.48%91,178
May 11, 20268.388.528.268.378.151.33%62,114
May 8, 20268.248.408.118.268.041.72%59,020
May 7, 20268.108.208.018.127.910.25%28,613
May 6, 20268.388.398.018.107.89-6.14%81,823
May 5, 20268.728.838.538.638.400.35%32,501
May 4, 20268.258.818.258.608.383.37%79,890
May 1, 20268.368.398.028.328.100.60%58,229
Apr 30, 20267.978.347.978.278.053.89%60,897
Apr 29, 20268.218.417.907.967.75-5.13%69,777
Apr 28, 20268.328.438.298.398.17-25,591
Apr 27, 20268.388.498.318.398.170.48%26,271
Apr 24, 20268.268.388.248.358.130.48%19,538
Apr 23, 20268.368.418.248.318.09-0.36%19,673
Apr 22, 20267.978.387.958.348.124.12%48,622
Apr 21, 20267.738.057.738.017.803.76%55,086
Apr 20, 20267.728.137.627.727.520.52%101,089
Apr 17, 20268.558.577.507.687.48-13.42%343,275
Apr 16, 20268.589.038.528.878.643.38%51,560
Apr 15, 20268.638.868.558.588.36-0.12%44,457
Apr 14, 20269.099.198.548.598.37-5.60%124,579
Apr 13, 20268.769.388.769.108.864.24%82,581
Apr 10, 20268.578.818.578.738.501.51%26,202
Apr 9, 20268.809.008.508.608.38-0.35%116,008
Apr 8, 20268.888.898.508.638.40-7.10%158,064
Apr 7, 20269.319.569.229.299.05-0.21%42,520
Apr 6, 20269.459.458.909.319.07-2.00%66,509
Apr 2, 20269.099.508.959.509.258.70%104,462
Apr 1, 20268.969.088.538.748.51-2.89%146,729
Mar 31, 20269.129.339.009.008.76-0.66%61,210
Mar 30, 20269.279.639.069.068.82-1.52%87,329
Mar 27, 20269.409.499.089.208.96-0.86%37,657
Mar 26, 20269.209.529.209.289.04-0.11%29,953
Mar 25, 20269.559.599.119.299.05-1.17%60,298
Mar 24, 20269.079.589.069.409.155.86%74,408
Mar 23, 20269.359.368.608.888.65-7.31%180,514
Mar 20, 20269.809.919.499.589.33-1.84%56,203
Mar 19, 20269.3110.079.259.769.508.93%262,479
Mar 18, 20268.789.228.718.968.732.40%54,047
Mar 17, 20268.558.918.518.758.522.22%75,425
Mar 16, 20269.109.288.558.568.34-4.89%135,110
Mar 13, 20268.989.228.769.008.760.22%53,205
Mar 12, 20269.449.448.758.988.75-2.71%72,985
Mar 11, 20268.889.348.759.238.994.65%91,440
Mar 10, 20269.679.698.638.828.59-9.54%252,956
Mar 9, 20269.4210.499.429.759.495.06%531,541
Mar 6, 20268.959.448.959.289.044.04%153,231
Mar 5, 20268.798.958.718.928.691.83%61,044
Mar 4, 20268.758.958.408.768.53-1.57%68,185
Mar 3, 20269.509.808.828.908.67-1.44%192,036
Mar 2, 20268.749.108.489.038.7911.76%166,179
Feb 27, 20268.498.588.068.087.87-2.88%53,847
Feb 26, 20268.258.448.018.328.100.24%58,148
Feb 25, 20268.288.548.138.308.080.85%64,432
Feb 24, 20268.028.437.968.238.013.78%117,331
Feb 23, 20268.358.377.917.937.72-5.26%70,254
Feb 20, 20268.118.488.008.378.152.07%82,932
Feb 19, 20268.298.537.938.207.99-2.61%71,434
Feb 18, 20267.728.517.728.428.209.92%69,638
Feb 17, 20268.058.267.527.667.46-6.01%175,460
Feb 13, 20268.948.948.158.157.94-7.60%130,034
Feb 12, 20269.319.318.969.048.59-1.95%117,049
Feb 11, 20269.129.409.089.228.761.21%103,841
Feb 10, 20269.349.348.979.118.66-1.83%69,801
Feb 9, 20269.339.419.149.288.820.22%94,424
Feb 6, 20268.929.298.709.268.803.70%137,092
Feb 5, 20268.958.958.578.938.481.36%69,956
Feb 4, 20269.079.158.658.818.37-2.44%72,401