North European Oil Royalty Trust (NRT) Historical Stock Data
6.48 ↑0.14 (2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRT is down -0.34% a day on average. There have been 15 days where North European Oil Royalty Trust closed green and 15 days where NRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 6.40 | 6.48 | ↑$0.08 (1.25%) | 6.39 | 6.50 | 41.34K |
| 2025-12-22 | 6.48 | 6.34 | ↓$0.14 (-2.16%) | 6.30 | 6.48 | 39.03K |
| 2025-12-19 | 6.46 | 6.36 | ↓$0.10 (-1.55%) | 6.30 | 6.58 | 37.51K |
| 2025-12-18 | 6.43 | 6.47 | ↑$0.04 (0.62%) | 6.36 | 6.50 | 33.48K |
| 2025-12-17 | 6.25 | 6.37 | ↑$0.12 (1.92%) | 6.10 | 6.40 | 36.53K |
| 2025-12-16 | 6.26 | 6.26 | ↑$0.00 (0.00%) | 6.10 | 6.32 | 40.47K |
| 2025-12-15 | 6.40 | 6.32 | ↓$0.08 (-1.25%) | 6.24 | 6.40 | 26.71K |
| 2025-12-12 | 6.26 | 6.28 | ↑$0.02 (0.32%) | 6.16 | 6.32 | 23.61K |
| 2025-12-11 | 6.25 | 6.21 | ↓$0.04 (-0.64%) | 6.15 | 6.27 | 18.39K |
| 2025-12-10 | 6.31 | 6.20 | ↓$0.11 (-1.74%) | 6.10 | 6.31 | 22.88K |
| 2025-12-09 | 6.29 | 6.27 | ↓$0.02 (-0.32%) | 6.21 | 6.42 | 28.27K |
| 2025-12-08 | 6.43 | 6.28 | ↓$0.15 (-2.33%) | 6.22 | 6.43 | 36.16K |
| 2025-12-05 | 6.21 | 6.42 | ↑$0.21 (3.38%) | 6.18 | 6.61 | 116.90K |
| 2025-12-04 | 6.10 | 6.19 | ↑$0.09 (1.48%) | 6.10 | 6.23 | 36.31K |
| 2025-12-03 | 6.08 | 6.14 | ↑$0.06 (0.99%) | 5.96 | 6.28 | 80.22K |
| 2025-12-02 | 6.34 | 6.07 | ↓$0.27 (-4.26%) | 5.97 | 6.35 | 51.56K |
| 2025-12-01 | 6.17 | 6.22 | ↑$0.05 (0.81%) | 6.00 | 6.25 | 49.70K |
| 2025-11-28 | 5.86 | 6.09 | ↑$0.23 (3.92%) | 5.86 | 6.19 | 46.47K |
| 2025-11-26 | 6.10 | 5.87 | ↓$0.23 (-3.77%) | 5.86 | 6.14 | 48.17K |
| 2025-11-25 | 5.89 | 6.00 | ↑$0.11 (1.87%) | 5.87 | 6.15 | 55.07K |
| 2025-11-24 | 5.69 | 5.85 | ↑$0.16 (2.81%) | 5.63 | 5.88 | 37.61K |
| 2025-11-21 | 5.70 | 5.74 | ↑$0.04 (0.70%) | 5.52 | 5.81 | 30.26K |
| 2025-11-20 | 5.65 | 5.69 | ↑$0.04 (0.71%) | 5.65 | 5.87 | 71.35K |
| 2025-11-19 | 5.72 | 5.65 | ↓$0.07 (-1.22%) | 5.55 | 5.78 | 56.37K |
| 2025-11-18 | 6.12 | 5.76 | ↓$0.36 (-5.88%) | 5.72 | 6.14 | 150.54K |
| 2025-11-17 | 6.23 | 6.21 | ↓$0.02 (-0.32%) | 5.93 | 6.25 | 64.73K |
| 2025-11-14 | 6.13 | 6.11 | ↓$0.02 (-0.33%) | 6.00 | 6.33 | 84.65K |
| 2025-11-13 | 6.70 | 6.55 | ↓$0.15 (-2.24%) | 6.50 | 6.85 | 163.32K |
| 2025-11-12 | 6.95 | 6.66 | ↓$0.29 (-4.17%) | 6.51 | 6.95 | 112.21K |
| 2025-11-11 | 6.80 | 6.89 | ↑$0.09 (1.32%) | 6.65 | 6.95 | 92.99K |
Create an account or log in to view more rows.
$NRT the trend is your friend
until the end.
$NRT nice day!
$NRT this is just going to go up forever
$NRT up we go
$NRT let’s ride
$NRT There is nothing wrong with a decent pullback
$NRT looks like a loading
$NRT ugh oh
we heatin back up
$NRT lmao wtf was that
$NRT still bullish