North European Oil Royalty Trust NRT
NYSE · United States · Miscellaneous
$8.50+0.10 (+1.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.50 | +1.19% | $8.30 | $8.54 | $8.43 | 8.94K |
| 2026-10-01 | $8.40 | -1.18% | $8.50 | $8.53 | $8.31 | 17.20K |
| 2026-09-30 | $8.50 | +4.04% | $8.20 | $8.57 | $8.12 | 43.60K |
| 2026-09-29 | $8.17 | -4.44% | $8.50 | $8.85 | $7.90 | 53.20K |
| 2026-09-28 | $8.55 | -0.58% | $8.64 | $8.73 | $8.55 | 9.40K |
| 2026-09-25 | $8.60 | -0.23% | $8.55 | $8.71 | $8.55 | 13.10K |
| 2026-09-24 | $8.62 | -2.38% | $8.90 | $9.03 | $8.62 | 8.60K |
| 2026-09-23 | $8.83 | +0.68% | $8.89 | $9.03 | $8.83 | 6.40K |
| 2026-09-22 | $8.77 | 0.00% | $8.70 | $8.94 | $8.70 | 27.20K |
| 2026-09-21 | $8.77 | -1.02% | $8.78 | $8.93 | $8.74 | 39.00K |
| 2026-09-18 | $8.86 | -2.53% | $9.14 | $9.18 | $8.83 | 72.10K |
| 2026-09-17 | $9.09 | +0.22% | $9.00 | $9.30 | $9.00 | 10.00K |
| 2026-09-16 | $9.07 | -1.09% | $9.16 | $9.20 | $9.00 | 16.60K |
| 2026-09-15 | $9.17 | +0.66% | $9.20 | $9.38 | $9.09 | 18.10K |
| 2026-09-14 | $9.11 | +0.11% | $9.17 | $9.26 | $9.06 | 28.60K |
| 2026-09-11 | $9.10 | -0.44% | $9.12 | $9.24 | $9.10 | 7.50K |
| 2026-09-10 | $9.14 | -0.33% | $9.19 | $9.31 | $9.13 | 21.90K |
| 2026-09-09 | $9.17 | -2.13% | $9.45 | $9.45 | $9.12 | 15.60K |
| 2026-09-08 | $9.37 | +4.93% | $9.26 | $9.49 | $9.09 | 116.30K |
| 2026-09-04 | $8.93 | -1.76% | $9.00 | $9.09 | $8.93 | 12.40K |
| 2026-09-03 | $9.09 | -0.33% | $9.16 | $9.19 | $9.02 | 40.50K |
| 2026-09-02 | $9.12 | +0.88% | $9.01 | $9.14 | $9.00 | 19.10K |
| 2026-09-01 | $9.04 | -0.77% | $9.15 | $9.23 | $8.98 | 32.10K |
| 2026-08-31 | $9.11 | +1.00% | $9.18 | $9.25 | $8.92 | 79.40K |
| 2026-08-28 | $9.02 | +4.76% | $8.70 | $9.15 | $8.68 | 99.50K |
| 2026-08-27 | $8.61 | +1.89% | $8.49 | $8.65 | $8.42 | 31.80K |
| 2026-08-26 | $8.45 | -1.29% | $8.57 | $8.67 | $8.43 | 32.60K |
| 2026-08-25 | $8.56 | -0.58% | $8.58 | $8.67 | $8.48 | 37.30K |
| 2026-08-24 | $8.61 | -0.23% | $8.60 | $8.74 | $8.50 | 54.90K |
| 2026-08-21 | $8.63 | -0.35% | $8.82 | $8.82 | $8.59 | 32.10K |
| 2026-08-20 | $8.66 | -0.80% | $8.81 | $8.85 | $8.62 | 19.70K |
| 2026-08-19 | $8.73 | -1.02% | $8.76 | $8.91 | $8.63 | 18.20K |
| 2026-08-18 | $8.82 | +1.03% | $8.79 | $8.88 | $8.68 | 33.20K |
| 2026-08-17 | $8.73 | -2.13% | $8.61 | $9.02 | $8.61 | 44.60K |
| 2026-08-14 | $8.92 | -1.98% | $9.16 | $9.39 | $8.81 | 160.10K |
| 2026-08-13 | $9.10 | +0.22% | $9.04 | $9.16 | $9.04 | 47.90K |
| 2026-08-12 | $9.08 | -0.44% | $9.15 | $9.15 | $9.04 | 18.50K |
| 2026-08-11 | $9.12 | +0.33% | $9.08 | $9.15 | $8.94 | 19.40K |
| 2026-08-10 | $9.09 | +3.18% | $8.98 | $9.25 | $8.91 | 34.90K |
| 2026-08-07 | $8.81 | -0.56% | $8.76 | $8.87 | $8.71 | 12.20K |
| 2026-08-06 | $8.86 | +2.07% | $8.70 | $9.00 | $8.70 | 30.40K |
| 2026-08-05 | $8.68 | -2.03% | $8.80 | $9.00 | $8.67 | 40.70K |
| 2026-08-04 | $8.86 | -2.64% | $8.99 | $9.11 | $8.70 | 59.00K |
| 2026-08-03 | $9.10 | -4.31% | $9.56 | $9.68 | $9.06 | 105.50K |
| 2026-07-31 | $9.51 | +7.22% | $8.83 | $9.55 | $8.83 | 111.20K |
| 2026-07-30 | $8.87 | +1.14% | $8.88 | $8.90 | $8.71 | 20.40K |
| 2026-07-29 | $8.77 | +2.10% | $8.60 | $8.89 | $8.60 | 38.90K |
| 2026-07-28 | $8.59 | -0.35% | $8.60 | $8.63 | $8.41 | 25.30K |
| 2026-07-27 | $8.62 | -3.04% | $8.75 | $8.80 | $8.41 | 51.30K |
| 2026-07-24 | $8.89 | +4.47% | $8.62 | $8.89 | $8.53 | 65.70K |
| 2026-07-23 | $8.51 | -1.50% | $8.64 | $8.75 | $8.41 | 65.50K |
| 2026-07-22 | $8.64 | +4.73% | $8.49 | $8.79 | $8.38 | 92.80K |
| 2026-07-21 | $8.25 | +1.10% | $8.28 | $8.30 | $8.12 | 28.70K |
| 2026-07-20 | $8.16 | +5.56% | $7.73 | $8.22 | $7.73 | 45.40K |
| 2026-07-17 | $7.73 | -1.15% | $7.88 | $7.89 | $7.64 | 33.00K |
| 2026-07-16 | $7.82 | +2.36% | $7.52 | $7.84 | $7.51 | 20.90K |
| 2026-07-15 | $7.64 | +2.00% | $7.55 | $7.74 | $7.45 | 17.60K |
| 2026-07-14 | $7.49 | -4.46% | $7.89 | $8.00 | $7.34 | 91.90K |
| 2026-07-13 | $7.84 | +7.25% | $7.60 | $7.87 | $7.49 | 66.10K |
| 2026-07-10 | $7.31 | +0.97% | $7.19 | $7.43 | $7.19 | 22.30K |
| 2026-07-09 | $7.24 | +0.70% | $7.17 | $7.46 | $7.00 | 50.20K |
| 2026-07-08 | $7.19 | +0.56% | $7.20 | $7.36 | $7.09 | 40.90K |
| 2026-07-07 | $7.15 | +4.69% | $6.92 | $7.23 | $6.84 | 19.60K |
| 2026-07-06 | $6.83 | -4.48% | $7.08 | $7.14 | $6.83 | 152.20K |
| 2026-07-02 | $7.15 | -0.69% | $7.10 | $7.31 | $7.06 | 23.10K |
| 2026-07-01 | $7.20 | -1.50% | $7.13 | $7.29 | $7.11 | 34.80K |
| 2026-06-30 | $7.31 | +4.73% | $6.97 | $7.34 | $6.97 | 31.20K |
| 2026-06-29 | $6.98 | -3.99% | $7.34 | $7.34 | $6.96 | 42.80K |
| 2026-06-26 | $7.27 | +1.25% | $7.18 | $7.31 | $7.18 | 8.30K |
| 2026-06-25 | $7.18 | -1.91% | $7.21 | $7.40 | $7.11 | 13.40K |
| 2026-06-24 | $7.32 | -0.81% | $7.42 | $7.42 | $7.15 | 26.50K |
| 2026-06-23 | $7.38 | +4.98% | $7.09 | $7.45 | $7.02 | 30.00K |
| 2026-06-22 | $7.03 | -1.26% | $7.09 | $7.21 | $6.91 | 58.30K |
| 2026-06-18 | $7.12 | -3.00% | $7.22 | $7.42 | $6.97 | 80.10K |
| 2026-06-17 | $7.34 | -1.08% | $7.34 | $7.56 | $7.30 | 24.40K |
| 2026-06-16 | $7.42 | +0.41% | $7.45 | $7.52 | $7.30 | 17.00K |
| 2026-06-15 | $7.39 | -3.65% | $7.50 | $7.73 | $7.36 | 164.30K |
| 2026-06-12 | $7.67 | -0.52% | $7.58 | $7.82 | $7.58 | 13.40K |
| 2026-06-11 | $7.71 | -1.03% | $7.87 | $7.97 | $7.64 | 25.10K |
| 2026-06-10 | $7.79 | +1.30% | $7.61 | $7.93 | $7.61 | 48.00K |
| 2026-06-09 | $7.69 | +0.92% | $7.62 | $7.99 | $7.50 | 100.50K |
| 2026-06-08 | $7.62 | -5.34% | $8.16 | $8.16 | $7.29 | 276.40K |
| 2026-06-05 | $8.05 | -2.78% | $8.30 | $8.47 | $8.04 | 14.70K |
| 2026-06-04 | $8.28 | +1.35% | $8.15 | $8.38 | $8.13 | 42.50K |
| 2026-06-03 | $8.17 | +1.11% | $8.16 | $8.28 | $8.00 | 25.00K |
| 2026-06-02 | $8.08 | -2.18% | $8.16 | $8.39 | $8.08 | 50.90K |
| 2026-06-01 | $8.26 | +3.12% | $8.11 | $8.53 | $8.04 | 61.10K |
| 2026-05-29 | $8.01 | -1.35% | $8.22 | $8.22 | $7.86 | 59.10K |
| 2026-05-28 | $8.12 | +2.65% | $7.99 | $8.36 | $7.96 | 66.60K |
| 2026-05-27 | $7.91 | +0.51% | $7.75 | $8.03 | $7.75 | 73.20K |