North European Oil Royalty Trust (NRT) Historical Stock Data
6.19 ↑0.05 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRT is up 0.34% a day on average. There have been 18 days where North European Oil Royalty Trust closed green and 12 days where NRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 6.71 | 6.79 | ↑$0.08 (1.19%) | 6.43 | 6.79 | 133.10K |
| 2025-11-07 | 6.43 | 6.55 | ↑$0.12 (1.87%) | 6.27 | 6.65 | 82.57K |
| 2025-11-06 | 6.35 | 6.39 | ↑$0.04 (0.63%) | 6.20 | 6.43 | 56.56K |
| 2025-11-05 | 6.09 | 6.28 | ↑$0.19 (3.12%) | 6.04 | 6.39 | 50.27K |
| 2025-11-04 | 6.14 | 6.09 | ↓$0.05 (-0.81%) | 5.95 | 6.21 | 57.14K |
| 2025-11-03 | 6.35 | 6.18 | ↓$0.17 (-2.68%) | 6.01 | 6.45 | 173.70K |
| 2025-10-31 | 5.65 | 6.33 | ↑$0.68 (12.04%) | 5.65 | 6.34 | 154.86K |
| 2025-10-30 | 5.52 | 5.63 | ↑$0.11 (1.99%) | 5.42 | 5.65 | 51.85K |
| 2025-10-29 | 5.65 | 5.50 | ↓$0.15 (-2.65%) | 5.50 | 5.65 | 17.49K |
| 2025-10-28 | 5.59 | 5.65 | ↑$0.06 (1.07%) | 5.55 | 5.71 | 15.84K |
| 2025-10-27 | 5.58 | 5.60 | ↑$0.02 (0.36%) | 5.49 | 5.63 | 35.39K |
| 2025-10-24 | 5.73 | 5.55 | ↓$0.18 (-3.14%) | 5.55 | 5.73 | 28.44K |
| 2025-10-23 | 5.41 | 5.67 | ↑$0.26 (4.81%) | 5.41 | 5.73 | 69.28K |
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