North European Oil Royality Trust Common Stock (NRT)
6.0900
+0.00 (0.00%)
NYSE · Last Trade: Dec 1st, 7:08 AM EST
Historical Prices For North European Oil Royality Trust Common Stock (NRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/28/2025 | 5.86 | 6.19 | 5.86 | 6.09 | 46,466 | 6.09 |
| 11/26/2025 | 6.10 | 6.14 | 5.86 | 5.87 | 50,111 | 5.87 |
| 11/25/2025 | 5.89 | 6.14 | 5.87 | 6.00 | 55,070 | 6.00 |
| 11/24/2025 | 5.69 | 5.88 | 5.63 | 5.85 | 39,279 | 5.85 |
| 11/21/2025 | 5.70 | 5.81 | 5.52 | 5.74 | 31,123 | 5.74 |
| 11/20/2025 | 5.65 | 5.87 | 5.65 | 5.69 | 71,905 | 5.69 |
| 11/19/2025 | 5.72 | 5.80 | 5.55 | 5.65 | 57,703 | 5.65 |
| 11/18/2025 | 6.12 | 6.14 | 5.72 | 5.76 | 153,698 | 5.76 |
| 11/17/2025 | 6.23 | 6.25 | 5.93 | 6.21 | 66,344 | 6.21 |
| 11/14/2025 | 6.13 | 6.33 | 6.00 | 6.11 | 86,064 | 6.11 |
| 11/13/2025 | 6.70 | 6.85 | 6.49 | 6.55 | 165,664 | 6.24 |
| 11/12/2025 | 6.95 | 6.95 | 6.51 | 6.66 | 112,208 | 6.34 |
| 11/11/2025 | 6.80 | 6.95 | 6.65 | 6.89 | 93,747 | 6.56 |
| 11/10/2025 | 6.71 | 6.79 | 6.43 | 6.79 | 134,833 | 6.47 |
| 11/07/2025 | 6.43 | 6.68 | 6.27 | 6.55 | 83,728 | 6.24 |
| 11/06/2025 | 6.35 | 6.43 | 6.20 | 6.39 | 60,898 | 6.09 |
| 11/05/2025 | 6.09 | 6.39 | 6.04 | 6.28 | 53,661 | 5.98 |
| 11/04/2025 | 6.14 | 6.21 | 5.95 | 6.09 | 57,487 | 5.80 |
| 11/03/2025 | 6.35 | 6.45 | 6.01 | 6.18 | 176,241 | 5.89 |
| 10/31/2025 | 5.65 | 6.34 | 5.65 | 6.33 | 154,957 | 6.03 |
| 10/30/2025 | 5.52 | 5.65 | 5.42 | 5.63 | 52,654 | 5.36 |
| 10/29/2025 | 5.65 | 5.65 | 5.50 | 5.50 | 17,489 | 5.24 |
| 10/28/2025 | 5.59 | 5.71 | 5.55 | 5.65 | 15,844 | 5.38 |
| 10/27/2025 | 5.58 | 5.63 | 5.49 | 5.60 | 35,388 | 5.33 |
| 10/24/2025 | 5.73 | 5.73 | 5.55 | 5.55 | 28,442 | 5.29 |
| 10/23/2025 | 5.41 | 5.73 | 5.41 | 5.67 | 69,279 | 5.40 |
| 10/22/2025 | 5.42 | 5.50 | 5.35 | 5.39 | 19,906 | 5.13 |
| 10/21/2025 | 5.36 | 5.46 | 5.33 | 5.41 | 15,657 | 5.15 |
| 10/20/2025 | 5.38 | 5.45 | 5.33 | 5.40 | 19,438 | 5.14 |
| 10/17/2025 | 5.34 | 5.42 | 5.23 | 5.37 | 56,664 | 5.12 |
| 10/16/2025 | 5.32 | 5.48 | 5.29 | 5.32 | 60,627 | 5.07 |
| 10/15/2025 | 5.43 | 5.49 | 5.33 | 5.35 | 24,690 | 5.10 |
| 10/14/2025 | 5.39 | 5.42 | 5.35 | 5.37 | 19,279 | 5.12 |
| 10/13/2025 | 5.49 | 5.63 | 5.31 | 5.38 | 25,157 | 5.13 |
| 10/10/2025 | 5.62 | 5.64 | 5.36 | 5.37 | 42,927 | 5.12 |
| 10/09/2025 | 5.52 | 5.66 | 5.52 | 5.61 | 18,188 | 5.34 |
| 10/08/2025 | 5.41 | 5.60 | 5.36 | 5.52 | 35,179 | 5.26 |
| 10/07/2025 | 5.44 | 5.48 | 5.32 | 5.40 | 27,077 | 5.14 |
| 10/06/2025 | 5.60 | 5.62 | 5.41 | 5.46 | 21,309 | 5.20 |
| 10/03/2025 | 5.63 | 5.65 | 5.58 | 5.62 | 17,397 | 5.35 |
| 10/02/2025 | 5.60 | 5.64 | 5.50 | 5.60 | 17,033 | 5.33 |
| 10/01/2025 | 5.47 | 5.58 | 5.46 | 5.54 | 10,166 | 5.28 |
| 9/30/2025 | 5.55 | 5.55 | 5.45 | 5.47 | 40,124 | 5.21 |
| 9/29/2025 | 5.86 | 5.86 | 5.54 | 5.54 | 25,713 | 5.28 |
| 9/26/2025 | 5.40 | 5.87 | 5.40 | 5.83 | 131,103 | 5.55 |
| 9/25/2025 | 5.41 | 5.50 | 5.36 | 5.43 | 17,521 | 5.17 |
| 9/24/2025 | 5.40 | 5.50 | 5.34 | 5.45 | 57,745 | 5.19 |
| 9/23/2025 | 5.19 | 5.48 | 5.14 | 5.45 | 83,580 | 5.19 |
| 9/22/2025 | 5.10 | 5.22 | 5.09 | 5.19 | 24,761 | 4.94 |
| 9/19/2025 | 5.16 | 5.22 | 5.08 | 5.12 | 13,024 | 4.88 |
| 9/18/2025 | 5.16 | 5.20 | 5.13 | 5.16 | 17,127 | 4.92 |
| 9/17/2025 | 5.28 | 5.32 | 5.17 | 5.21 | 17,928 | 4.96 |
| 9/16/2025 | 5.32 | 5.37 | 5.18 | 5.27 | 16,950 | 5.02 |
| 9/15/2025 | 5.28 | 5.37 | 5.23 | 5.35 | 36,003 | 5.10 |
| 9/12/2025 | 5.35 | 5.37 | 5.24 | 5.28 | 23,251 | 5.03 |
| 9/11/2025 | 5.26 | 5.35 | 5.24 | 5.30 | 18,913 | 5.05 |
| 9/10/2025 | 5.25 | 5.39 | 5.18 | 5.27 | 48,328 | 5.02 |
| 9/09/2025 | 5.16 | 5.28 | 5.14 | 5.19 | 39,349 | 4.94 |
| 9/08/2025 | 5.19 | 5.22 | 5.01 | 5.20 | 49,503 | 4.95 |
| 9/05/2025 | 5.00 | 5.13 | 4.99 | 5.07 | 85,641 | 4.83 |
| 9/04/2025 | 4.99 | 5.06 | 4.90 | 5.05 | 35,028 | 4.81 |
| 9/03/2025 | 5.08 | 5.09 | 4.98 | 5.00 | 41,130 | 4.76 |
| 9/02/2025 | 5.35 | 5.35 | 5.00 | 5.09 | 89,846 | 4.85 |