North European Oil Royality Trust Common Stock (NRT)
5.1900
-0.0100 (-0.19%)
NYSE · Last Trade: Jun 6th, 4:38 PM EDT
Historical Prices For North European Oil Royality Trust Common Stock (NRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 5.30 | 5.34 | 5.20 | 5.20 | 16,885 | 5.20 |
| 6/04/2025 | 5.26 | 5.44 | 5.21 | 5.33 | 51,124 | 5.33 |
| 6/03/2025 | 5.03 | 5.28 | 4.90 | 5.26 | 32,160 | 5.26 |
| 6/02/2025 | 5.10 | 5.14 | 4.98 | 5.00 | 26,423 | 5.00 |
| 5/30/2025 | 4.86 | 5.08 | 4.86 | 5.08 | 22,544 | 5.08 |
| 5/29/2025 | 5.05 | 5.15 | 4.85 | 4.85 | 101,881 | 4.85 |
| 5/28/2025 | 4.84 | 5.19 | 4.73 | 5.04 | 100,992 | 5.04 |
| 5/27/2025 | 4.50 | 4.96 | 4.45 | 4.79 | 101,079 | 4.79 |
| 5/23/2025 | 4.41 | 4.49 | 4.40 | 4.49 | 20,811 | 4.49 |
| 5/22/2025 | 4.46 | 4.46 | 4.36 | 4.40 | 17,912 | 4.40 |
| 5/21/2025 | 4.48 | 4.64 | 4.42 | 4.44 | 15,833 | 4.44 |
| 5/20/2025 | 4.48 | 4.55 | 4.46 | 4.51 | 16,674 | 4.51 |
| 5/19/2025 | 4.49 | 4.52 | 4.40 | 4.52 | 22,046 | 4.52 |
| 5/16/2025 | 4.66 | 4.72 | 4.38 | 4.49 | 19,925 | 4.49 |
| 5/15/2025 | 4.80 | 4.81 | 4.58 | 4.79 | 115,555 | 4.59 |
| 5/14/2025 | 4.96 | 4.97 | 4.77 | 4.79 | 44,861 | 4.59 |
| 5/13/2025 | 4.93 | 4.99 | 4.80 | 4.99 | 40,121 | 4.78 |
| 5/12/2025 | 4.96 | 4.96 | 4.80 | 4.88 | 27,868 | 4.68 |
| 5/09/2025 | 4.83 | 4.90 | 4.74 | 4.88 | 34,205 | 4.68 |
| 5/08/2025 | 4.69 | 4.80 | 4.69 | 4.74 | 21,632 | 4.54 |
| 5/07/2025 | 4.64 | 4.79 | 4.64 | 4.69 | 15,856 | 4.49 |
| 5/06/2025 | 4.77 | 4.79 | 4.54 | 4.70 | 16,192 | 4.50 |
| 5/05/2025 | 4.56 | 4.75 | 4.53 | 4.69 | 33,709 | 4.49 |
| 5/02/2025 | 4.68 | 4.76 | 4.51 | 4.56 | 55,537 | 4.37 |
| 5/01/2025 | 4.80 | 4.84 | 4.65 | 4.71 | 50,971 | 4.51 |
| 4/30/2025 | 4.48 | 4.68 | 4.41 | 4.68 | 54,172 | 4.48 |
| 4/29/2025 | 4.46 | 4.53 | 4.42 | 4.49 | 13,196 | 4.30 |
| 4/28/2025 | 4.47 | 4.55 | 4.40 | 4.47 | 20,355 | 4.28 |
| 4/25/2025 | 4.50 | 4.53 | 4.44 | 4.47 | 10,212 | 4.28 |
| 4/24/2025 | 4.40 | 4.66 | 4.36 | 4.54 | 25,814 | 4.35 |
| 4/23/2025 | 4.36 | 4.48 | 4.36 | 4.37 | 33,580 | 4.19 |
| 4/22/2025 | 4.37 | 4.39 | 4.26 | 4.29 | 19,289 | 4.11 |
| 4/21/2025 | 4.38 | 4.40 | 4.30 | 4.32 | 11,975 | 4.14 |
| 4/17/2025 | 4.27 | 4.43 | 4.27 | 4.41 | 22,099 | 4.22 |
| 4/16/2025 | 4.27 | 4.30 | 4.21 | 4.23 | 8,954 | 4.05 |
| 4/15/2025 | 4.20 | 4.35 | 4.20 | 4.22 | 8,556 | 4.04 |
| 4/14/2025 | 4.21 | 4.38 | 4.18 | 4.18 | 17,374 | 4.01 |
| 4/11/2025 | 4.09 | 4.38 | 4.09 | 4.20 | 21,429 | 4.02 |
| 4/10/2025 | 4.20 | 4.31 | 4.05 | 4.12 | 19,446 | 3.95 |
| 4/09/2025 | 4.05 | 4.44 | 4.01 | 4.23 | 28,418 | 4.05 |
| 4/08/2025 | 4.09 | 4.20 | 4.01 | 4.09 | 30,086 | 3.92 |
| 4/07/2025 | 4.15 | 4.39 | 4.00 | 4.05 | 119,521 | 3.88 |
| 4/04/2025 | 4.52 | 4.56 | 4.17 | 4.27 | 47,464 | 4.09 |
| 4/03/2025 | 4.51 | 4.63 | 4.50 | 4.59 | 27,689 | 4.40 |
| 4/02/2025 | 4.74 | 4.87 | 4.63 | 4.65 | 15,416 | 4.46 |
| 4/01/2025 | 4.88 | 4.91 | 4.72 | 4.83 | 14,386 | 4.63 |
| 3/31/2025 | 4.70 | 4.95 | 4.63 | 4.81 | 87,057 | 4.61 |
| 3/28/2025 | 4.59 | 4.76 | 4.59 | 4.72 | 20,806 | 4.52 |
| 3/27/2025 | 4.55 | 4.75 | 4.39 | 4.58 | 53,051 | 4.39 |
| 3/26/2025 | 4.75 | 4.75 | 4.70 | 4.72 | 12,220 | 4.52 |
| 3/25/2025 | 4.72 | 4.79 | 4.68 | 4.71 | 15,322 | 4.51 |
| 3/24/2025 | 4.77 | 4.79 | 4.73 | 4.76 | 24,161 | 4.56 |
| 3/21/2025 | 4.84 | 4.91 | 4.77 | 4.77 | 22,596 | 4.57 |
| 3/20/2025 | 5.17 | 5.17 | 4.93 | 4.96 | 20,093 | 4.75 |
| 3/19/2025 | 4.96 | 5.33 | 4.83 | 5.12 | 83,688 | 4.91 |
| 3/18/2025 | 4.60 | 4.96 | 4.51 | 4.96 | 81,680 | 4.75 |
| 3/17/2025 | 4.26 | 4.66 | 4.26 | 4.62 | 49,219 | 4.43 |
| 3/14/2025 | 4.23 | 4.32 | 4.21 | 4.30 | 29,758 | 4.12 |
| 3/13/2025 | 4.25 | 4.29 | 4.20 | 4.28 | 7,867 | 4.10 |
| 3/12/2025 | 4.27 | 4.33 | 4.21 | 4.27 | 24,764 | 4.09 |
| 3/11/2025 | 4.16 | 4.40 | 4.16 | 4.32 | 18,862 | 4.14 |
| 3/10/2025 | 4.29 | 4.46 | 4.18 | 4.20 | 21,348 | 4.02 |
| 3/07/2025 | 4.25 | 4.40 | 4.25 | 4.33 | 14,356 | 4.15 |
| 3/06/2025 | 4.37 | 4.49 | 4.21 | 4.25 | 19,089 | 4.07 |