North European Oil Royality Trust Common Stock (NRT)
4.2300
+0.0100 (0.24%)
NYSE · Last Trade: Apr 16th, 10:14 PM EDT
Historical Prices For North European Oil Royality Trust Common Stock (NRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/16/2025 | 4.27 | 4.30 | 4.21 | 4.23 | 8,954 | 4.23 |
| 4/15/2025 | 4.20 | 4.35 | 4.20 | 4.22 | 8,556 | 4.22 |
| 4/14/2025 | 4.21 | 4.38 | 4.18 | 4.18 | 17,374 | 4.18 |
| 4/11/2025 | 4.09 | 4.38 | 4.09 | 4.20 | 21,429 | 4.20 |
| 4/10/2025 | 4.20 | 4.31 | 4.05 | 4.12 | 19,446 | 4.12 |
| 4/09/2025 | 4.05 | 4.44 | 4.01 | 4.23 | 28,418 | 4.23 |
| 4/08/2025 | 4.09 | 4.20 | 4.01 | 4.09 | 30,086 | 4.09 |
| 4/07/2025 | 4.15 | 4.39 | 4.00 | 4.05 | 119,521 | 4.05 |
| 4/04/2025 | 4.52 | 4.56 | 4.17 | 4.27 | 44,879 | 4.27 |
| 4/03/2025 | 4.51 | 4.63 | 4.50 | 4.59 | 27,689 | 4.59 |
| 4/02/2025 | 4.74 | 4.87 | 4.63 | 4.65 | 15,416 | 4.65 |
| 4/01/2025 | 4.88 | 4.91 | 4.72 | 4.83 | 14,386 | 4.83 |
| 3/31/2025 | 4.70 | 4.95 | 4.63 | 4.81 | 87,057 | 4.81 |
| 3/28/2025 | 4.59 | 4.76 | 4.59 | 4.72 | 20,806 | 4.72 |
| 3/27/2025 | 4.55 | 4.75 | 4.39 | 4.58 | 53,051 | 4.58 |
| 3/26/2025 | 4.75 | 4.75 | 4.70 | 4.72 | 12,220 | 4.72 |
| 3/25/2025 | 4.72 | 4.79 | 4.68 | 4.71 | 15,322 | 4.71 |
| 3/24/2025 | 4.77 | 4.79 | 4.73 | 4.76 | 24,161 | 4.76 |
| 3/21/2025 | 4.84 | 4.91 | 4.77 | 4.77 | 22,596 | 4.77 |
| 3/20/2025 | 5.17 | 5.17 | 4.93 | 4.96 | 20,093 | 4.96 |
| 3/19/2025 | 4.96 | 5.33 | 4.83 | 5.12 | 83,688 | 5.12 |
| 3/18/2025 | 4.60 | 4.96 | 4.51 | 4.96 | 81,680 | 4.96 |
| 3/17/2025 | 4.26 | 4.66 | 4.26 | 4.62 | 49,219 | 4.62 |
| 3/14/2025 | 4.23 | 4.32 | 4.21 | 4.30 | 29,758 | 4.30 |
| 3/13/2025 | 4.25 | 4.29 | 4.20 | 4.28 | 7,867 | 4.28 |
| 3/12/2025 | 4.27 | 4.33 | 4.21 | 4.27 | 24,764 | 4.27 |
| 3/11/2025 | 4.16 | 4.40 | 4.16 | 4.32 | 18,862 | 4.32 |
| 3/10/2025 | 4.29 | 4.46 | 4.18 | 4.20 | 21,348 | 4.20 |
| 3/07/2025 | 4.25 | 4.40 | 4.25 | 4.33 | 14,356 | 4.33 |
| 3/06/2025 | 4.37 | 4.49 | 4.21 | 4.25 | 19,089 | 4.25 |
| 3/05/2025 | 4.37 | 4.48 | 4.29 | 4.45 | 15,994 | 4.45 |
| 3/04/2025 | 4.25 | 4.52 | 4.25 | 4.45 | 62,623 | 4.45 |
| 3/03/2025 | 4.38 | 4.50 | 4.30 | 4.30 | 39,521 | 4.30 |
| 2/28/2025 | 4.51 | 4.52 | 4.35 | 4.40 | 22,747 | 4.40 |
| 2/27/2025 | 4.55 | 4.57 | 4.41 | 4.49 | 35,753 | 4.49 |
| 2/26/2025 | 4.58 | 4.59 | 4.39 | 4.41 | 26,629 | 4.41 |
| 2/25/2025 | 4.54 | 4.56 | 4.30 | 4.55 | 46,121 | 4.55 |
| 2/24/2025 | 4.61 | 4.66 | 4.41 | 4.47 | 31,028 | 4.47 |
| 2/21/2025 | 4.83 | 4.84 | 4.51 | 4.66 | 26,010 | 4.66 |
| 2/20/2025 | 4.80 | 4.83 | 4.76 | 4.81 | 12,979 | 4.81 |
| 2/19/2025 | 4.88 | 4.88 | 4.72 | 4.82 | 27,960 | 4.82 |
| 2/18/2025 | 4.87 | 4.87 | 4.71 | 4.79 | 28,264 | 4.79 |
| 2/14/2025 | 4.87 | 4.89 | 4.72 | 4.76 | 14,554 | 4.76 |
| 2/13/2025 | 4.81 | 4.87 | 4.75 | 4.87 | 30,042 | 4.83 |
| 2/12/2025 | 4.98 | 5.08 | 4.82 | 4.84 | 33,031 | 4.80 |
| 2/11/2025 | 5.00 | 5.00 | 4.86 | 4.94 | 17,316 | 4.90 |
| 2/10/2025 | 4.84 | 4.97 | 4.65 | 4.97 | 24,381 | 4.93 |
| 2/07/2025 | 4.89 | 5.09 | 4.56 | 4.71 | 43,129 | 4.67 |
| 2/06/2025 | 4.98 | 5.01 | 4.75 | 4.82 | 31,448 | 4.78 |
| 2/05/2025 | 4.88 | 5.16 | 4.86 | 4.96 | 73,053 | 4.92 |
| 2/04/2025 | 5.00 | 5.05 | 4.80 | 4.85 | 21,073 | 4.81 |
| 2/03/2025 | 4.43 | 5.14 | 4.43 | 5.00 | 114,565 | 4.96 |
| 1/31/2025 | 4.50 | 4.61 | 4.40 | 4.52 | 31,023 | 4.48 |
| 1/30/2025 | 4.54 | 4.67 | 4.54 | 4.54 | 12,073 | 4.50 |
| 1/29/2025 | 4.54 | 4.59 | 4.50 | 4.54 | 22,353 | 4.50 |
| 1/28/2025 | 4.63 | 4.63 | 4.47 | 4.57 | 25,086 | 4.53 |
| 1/27/2025 | 4.50 | 4.63 | 4.44 | 4.57 | 28,406 | 4.53 |
| 1/24/2025 | 4.53 | 4.66 | 4.50 | 4.53 | 24,901 | 4.49 |
| 1/23/2025 | 4.45 | 4.58 | 4.45 | 4.57 | 18,906 | 4.53 |
| 1/22/2025 | 4.74 | 4.80 | 4.38 | 4.46 | 109,634 | 4.42 |
| 1/21/2025 | 4.90 | 4.90 | 4.67 | 4.74 | 74,285 | 4.70 |
| 1/17/2025 | 4.99 | 5.01 | 4.84 | 4.98 | 42,460 | 4.94 |