North European Oil Royalty Trust (NRT) Historical Stock Data
4.69 ↑0.13 (2.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRT is up 0.20% 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 |
|---|---|---|---|---|---|---|
| 2025-05-05 | 4.56 | 4.69 | ↑$0.13 (2.85%) | 4.53 | 4.75 | 33.71K |
| 2025-05-02 | 4.68 | 4.56 | ↓$0.12 (-2.56%) | 4.51 | 4.76 | 55.54K |
| 2025-05-01 | 4.80 | 4.71 | ↓$0.09 (-1.88%) | 4.65 | 4.84 | 50.97K |
| 2025-04-30 | 4.48 | 4.68 | ↑$0.20 (4.46%) | 4.41 | 4.68 | 52.69K |
| 2025-04-29 | 4.46 | 4.49 | ↑$0.03 (0.67%) | 4.43 | 4.52 | 13.20K |
| 2025-04-28 | 4.47 | 4.47 | ↑$0.00 (0.00%) | 4.42 | 4.55 | 20.06K |
| 2025-04-25 | 4.50 | 4.47 | ↓$0.03 (-0.67%) | 4.44 | 4.53 | 10.21K |
| 2025-04-24 | 4.40 | 4.54 | ↑$0.14 (3.18%) | 4.36 | 4.66 | 25.81K |
| 2025-04-23 | 4.36 | 4.37 | ↑$0.01 (0.23%) | 4.36 | 4.48 | 33.58K |
| 2025-04-22 | 4.37 | 4.29 | ↓$0.08 (-1.83%) | 4.26 | 4.39 | 19.29K |
| 2025-04-21 | 4.38 | 4.32 | ↓$0.06 (-1.37%) | 4.30 | 4.40 | 11.98K |
| 2025-04-17 | 4.27 | 4.41 | ↑$0.14 (3.16%) | 4.27 | 4.43 | 22.10K |
| 2025-04-16 | 4.27 | 4.23 | ↓$0.04 (-0.94%) | 4.21 | 4.30 | 8.95K |
| 2025-04-15 | 4.20 | 4.22 | ↑$0.02 (0.48%) | 4.20 | 4.35 | 8.56K |
| 2025-04-14 | 4.21 | 4.18 | ↓$0.03 (-0.71%) | 4.18 | 4.38 | 17.37K |
| 2025-04-11 | 4.09 | 4.20 | ↑$0.11 (2.69%) | 4.09 | 4.38 | 21.43K |
| 2025-04-10 | 4.20 | 4.12 | ↓$0.08 (-1.90%) | 4.05 | 4.31 | 19.45K |
| 2025-04-09 | 4.05 | 4.23 | ↑$0.18 (4.44%) | 4.01 | 4.44 | 28.42K |
| 2025-04-08 | 4.09 | 4.09 | ↑$0.00 (0.00%) | 4.01 | 4.20 | 30.09K |
| 2025-04-07 | 4.15 | 4.05 | ↓$0.10 (-2.41%) | 4.00 | 4.39 | 119.52K |
| 2025-04-04 | 4.52 | 4.27 | ↓$0.25 (-5.53%) | 4.17 | 4.56 | 47.46K |
| 2025-04-03 | 4.51 | 4.59 | ↑$0.08 (1.77%) | 4.50 | 4.63 | 27.69K |
| 2025-04-02 | 4.74 | 4.65 | ↓$0.09 (-1.90%) | 4.63 | 4.87 | 15.42K |
| 2025-04-01 | 4.88 | 4.83 | ↓$0.05 (-1.02%) | 4.72 | 4.91 | 14.39K |
| 2025-03-31 | 4.70 | 4.81 | ↑$0.11 (2.34%) | 4.63 | 4.95 | 87.06K |
| 2025-03-28 | 4.59 | 4.72 | ↑$0.13 (2.83%) | 4.59 | 4.76 | 20.81K |
| 2025-03-27 | 4.55 | 4.58 | ↑$0.03 (0.66%) | 4.39 | 4.75 | 53.05K |
| 2025-03-26 | 4.75 | 4.72 | ↓$0.03 (-0.63%) | 4.70 | 4.75 | 12.22K |
| 2025-03-25 | 4.72 | 4.71 | ↓$0.01 (-0.21%) | 4.68 | 4.79 | 15.32K |
| 2025-03-24 | 4.77 | 4.76 | ↓$0.01 (-0.21%) | 4.73 | 4.79 | 24.16K |
Create an account or log in to view more rows.
$NRT looks like a loading
$NRT ugh oh
we heatin back up
$NRT lmao wtf was that
$NRT still bullish
$NRT what happened
$NRT we had no volume for days before the last big rip
$NRT just go up
$NRT what’s next bulls
$NRT we always finish green after a red week. Less go!
$NRT push baby push!