Skip to main content
North European Oil Royalty Trust (NRT)
NYSE: NRT · Real-Time Price · USD
8.39
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
8.39
0.00 (-0.04%)
After-hours: Apr 28, 2026, 7:00 PM EDT

NRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.328.438.298.398.39-25,591
Apr 27, 20268.388.498.318.398.390.48%26,271
Apr 24, 20268.268.388.248.358.350.48%19,533
Apr 23, 20268.368.418.248.318.31-0.36%19,673
Apr 22, 20267.978.387.958.348.344.12%48,619
Apr 21, 20267.738.057.738.018.013.76%55,085
Apr 20, 20267.728.137.627.727.720.52%101,046
Apr 17, 20268.558.577.507.687.68-13.42%343,252
Apr 16, 20268.589.038.528.878.873.38%51,560
Apr 15, 20268.638.868.558.588.58-0.12%44,457
Apr 14, 20269.099.198.548.598.59-5.60%124,467
Apr 13, 20268.769.388.769.109.104.24%82,581
Apr 10, 20268.578.818.578.738.731.51%26,152
Apr 9, 20268.809.008.508.608.60-0.35%115,918
Apr 8, 20268.888.898.508.638.63-7.10%158,063
Apr 7, 20269.319.569.229.299.29-0.21%39,238
Apr 6, 20269.459.458.909.319.31-2.00%66,509
Apr 2, 20269.099.508.959.509.508.70%104,462
Apr 1, 20268.969.088.538.748.74-2.89%146,728
Mar 31, 20269.129.339.009.009.00-0.66%60,903
Mar 30, 20269.279.639.069.069.06-1.52%86,260
Mar 27, 20269.409.499.089.209.20-0.86%37,599
Mar 26, 20269.209.529.209.289.28-0.11%29,832
Mar 25, 20269.559.599.119.299.29-1.17%60,278
Mar 24, 20269.079.589.069.409.405.86%74,398
Mar 23, 20269.359.368.608.888.88-7.31%180,501
Mar 20, 20269.809.919.499.589.58-1.84%56,182
Mar 19, 20269.3110.079.259.769.768.93%262,150
Mar 18, 20268.789.228.718.968.962.40%53,923
Mar 17, 20268.558.918.518.758.752.22%75,425
Mar 16, 20269.109.288.558.568.56-4.89%135,100
Mar 13, 20268.989.228.769.009.000.22%53,205
Mar 12, 20269.449.448.758.988.98-2.71%72,859
Mar 11, 20268.889.348.759.239.234.65%91,431
Mar 10, 20269.679.698.638.828.82-9.54%252,906
Mar 9, 20269.4210.499.429.759.755.06%528,639
Mar 6, 20268.959.448.959.289.284.04%153,061
Mar 5, 20268.798.958.718.928.921.83%60,465
Mar 4, 20268.758.958.408.768.76-1.57%68,154
Mar 3, 20269.509.808.828.908.90-1.44%192,003
Mar 2, 20268.749.108.489.039.0311.76%165,691
Feb 27, 20268.498.588.068.088.08-2.88%53,846
Feb 26, 20268.258.448.018.328.320.24%58,147
Feb 25, 20268.288.548.138.308.300.85%64,399
Feb 24, 20268.028.437.968.238.233.78%117,331
Feb 23, 20268.358.377.917.937.93-5.26%70,234
Feb 20, 20268.118.488.008.378.372.07%82,929
Feb 19, 20268.298.537.938.208.20-2.61%71,377
Feb 18, 20267.728.517.728.428.429.92%69,608
Feb 17, 20268.058.267.527.667.66-6.01%175,460
Feb 13, 20268.948.948.158.158.15-9.85%130,034
Feb 12, 20269.319.318.969.048.82-1.95%116,649
Feb 11, 20269.129.409.089.229.001.21%103,841
Feb 10, 20269.349.348.979.118.89-1.83%69,801
Feb 9, 20269.339.419.149.289.050.22%94,424
Feb 6, 20268.929.298.709.269.033.70%137,092
Feb 5, 20268.958.958.578.938.711.36%69,956
Feb 4, 20269.079.158.658.818.60-2.44%72,401
Feb 3, 20269.309.448.769.038.81-1.95%96,719
Feb 2, 20268.669.458.509.218.995.50%221,851
Jan 30, 20268.918.988.568.738.52-2.89%174,420
Jan 29, 20268.999.148.808.998.770.67%160,415
Jan 28, 20268.989.068.748.938.71-0.33%60,239
Jan 27, 20268.709.158.708.968.742.05%123,101
Jan 26, 20268.719.218.568.788.571.50%121,372
Jan 23, 20269.019.398.598.658.44-3.46%124,075
Jan 22, 20269.459.488.918.968.74-4.68%66,403
Jan 21, 20268.759.408.709.409.177.92%132,200
Jan 20, 20268.548.718.048.718.502.23%140,184
Jan 16, 20268.458.878.458.528.310.12%131,986
Jan 15, 20268.828.828.408.518.30-4.38%109,442
Jan 14, 20268.709.098.528.908.683.25%146,967
Jan 13, 20268.028.707.908.628.417.35%192,322
Jan 12, 20267.968.107.778.037.832.03%75,784
Jan 9, 20267.927.927.697.877.68-0.25%48,811
Jan 8, 20267.567.897.537.897.705.91%77,775
Jan 7, 20268.148.207.187.457.27-9.59%141,892
Jan 6, 20267.958.357.808.248.044.44%234,563
Jan 5, 20267.438.067.347.897.7011.44%283,001
Jan 2, 20266.737.156.677.086.917.60%167,074
Dec 31, 20256.596.646.546.586.42-0.30%55,514
Dec 30, 20256.466.646.466.606.442.74%51,437
Dec 29, 20256.256.606.256.426.272.29%77,531
Dec 26, 20256.426.466.276.286.13-2.03%17,985
Dec 24, 20256.416.456.336.416.25-1.08%7,196
Dec 23, 20256.406.516.396.486.322.21%42,072
Dec 22, 20256.486.486.306.346.19-0.31%41,707
Dec 19, 20256.466.586.306.366.21-1.70%37,766
Dec 18, 20256.436.506.366.476.311.57%33,941
Dec 17, 20256.256.406.106.376.211.76%37,369
Dec 16, 20256.266.326.106.266.11-0.95%42,410
Dec 15, 20256.406.406.246.326.170.64%28,327
Dec 12, 20256.266.336.166.286.131.13%26,066
Dec 11, 20256.256.276.156.216.060.16%19,608
Dec 10, 20256.316.316.106.206.05-1.12%22,884
Dec 9, 20256.296.426.216.276.12-0.16%29,389
Dec 8, 20256.436.436.226.286.13-2.18%36,161
Dec 5, 20256.216.616.186.426.263.72%118,427
Dec 4, 20256.106.266.106.196.040.81%36,590
Dec 3, 20256.086.285.966.145.991.15%80,543