North European Oil Royalty Trust (NRT) Historical Stock Data
6.85 ↑0.03 (0.44%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NRT is down 0.00% a day on average. There have been 16 days where North European Oil Royalty Trust closed green and 14 days where NRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 6.92 | 6.85 | ↓$0.07 (-1.01%) | 6.82 | 7.21 | 89.55K |
| 2024-04-18 | 6.89 | 6.82 | ↓$0.07 (-1.02%) | 6.75 | 6.98 | 23.32K |
| 2024-04-17 | 6.98 | 6.86 | ↓$0.12 (-1.72%) | 6.80 | 7.07 | 39.96K |
| 2024-04-16 | 6.70 | 6.85 | ↑$0.15 (2.24%) | 6.56 | 7.13 | 60.52K |
| 2024-04-15 | 7.20 | 6.45 | ↓$0.75 (-10.42%) | 6.21 | 7.27 | 152.15K |
| 2024-04-12 | 7.08 | 7.15 | ↑$0.07 (0.99%) | 7.08 | 7.35 | 65.71K |
| 2024-04-11 | 7.30 | 7.09 | ↓$0.21 (-2.88%) | 7.01 | 7.39 | 72.72K |
| 2024-04-10 | 7.39 | 7.18 | ↓$0.21 (-2.84%) | 7.12 | 7.39 | 57.44K |
| 2024-04-09 | 7.51 | 7.39 | ↓$0.12 (-1.60%) | 7.28 | 7.51 | 63.97K |
| 2024-04-08 | 7.09 | 7.31 | ↑$0.22 (3.10%) | 7.05 | 7.31 | 71.64K |
| 2024-04-05 | 6.84 | 7.01 | ↑$0.17 (2.49%) | 6.75 | 7.19 | 103.37K |
| 2024-04-04 | 7.10 | 6.68 | ↓$0.42 (-5.92%) | 6.53 | 7.10 | 62.62K |
| 2024-04-03 | 6.59 | 6.96 | ↑$0.37 (5.61%) | 6.43 | 7.14 | 141.04K |
| 2024-04-02 | 6.41 | 6.42 | ↑$0.01 (0.16%) | 6.32 | 6.83 | 90.16K |
| 2024-04-01 | 6.00 | 6.49 | ↑$0.49 (8.17%) | 6.00 | 6.49 | 105.66K |
| 2024-03-28 | 5.84 | 5.95 | ↑$0.11 (1.88%) | 5.82 | 6.04 | 66.46K |
| 2024-03-27 | 5.99 | 5.84 | ↓$0.15 (-2.50%) | 5.76 | 5.99 | 58.87K |
| 2024-03-26 | 5.80 | 5.97 | ↑$0.17 (2.93%) | 5.70 | 6.00 | 90.11K |
| 2024-03-25 | 5.47 | 5.63 | ↑$0.16 (2.93%) | 5.46 | 5.83 | 98.37K |
| 2024-03-22 | 5.35 | 5.45 | ↑$0.10 (1.87%) | 5.32 | 5.58 | 69.19K |
| 2024-03-21 | 5.36 | 5.26 | ↓$0.10 (-1.87%) | 5.25 | 5.48 | 68.29K |
| 2024-03-20 | 5.35 | 5.42 | ↑$0.07 (1.31%) | 5.35 | 5.45 | 20.60K |
| 2024-03-19 | 5.28 | 5.35 | ↑$0.07 (1.33%) | 5.28 | 5.41 | 39.10K |
| 2024-03-18 | 5.41 | 5.33 | ↓$0.08 (-1.48%) | 5.25 | 5.42 | 57.61K |
| 2024-03-15 | 5.33 | 5.39 | ↑$0.06 (1.13%) | 5.32 | 5.43 | 31.41K |
| 2024-03-14 | 5.43 | 5.38 | ↓$0.05 (-0.92%) | 5.32 | 5.44 | 35.73K |
| 2024-03-13 | 5.35 | 5.43 | ↑$0.08 (1.50%) | 5.35 | 5.48 | 26.46K |
| 2024-03-12 | 5.38 | 5.37 | ↓$0.01 (-0.19%) | 5.34 | 5.45 | 33.60K |
| 2024-03-11 | 5.32 | 5.43 | ↑$0.11 (2.07%) | 5.32 | 5.49 | 26.18K |
| 2024-03-08 | 5.59 | 5.29 | ↓$0.30 (-5.37%) | 5.26 | 5.59 | 64.58K |
Create an account or log in to view more rows.
$NRT we always finish green after a red week. Less go!
$NRT push baby push!
$NRT wtf is that dump
$NRT wow! I sold too early
$NRT who here can't stand the CEO?
$NRT death cross will complete today
$NRT Call or puts monday?
$NRT nice gap
$NRT this is going to skyrocket tmr!!!
$NRT Yolo