North European Oil Royalty Trust (NRT) Historical Stock Data
4.05 ↓0.22 (-5.15%)
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 15 days where North European Oil Royalty Trust closed green and 15 days where NRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 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 |
| 2025-03-21 | 4.84 | 4.77 | ↓$0.07 (-1.45%) | 4.77 | 4.91 | 22.60K |
| 2025-03-20 | 5.17 | 4.96 | ↓$0.21 (-4.13%) | 4.93 | 5.17 | 20.09K |
| 2025-03-19 | 4.96 | 5.12 | ↑$0.16 (3.23%) | 4.83 | 5.33 | 83.69K |
| 2025-03-18 | 4.60 | 4.96 | ↑$0.36 (7.83%) | 4.52 | 4.96 | 81.68K |
| 2025-03-17 | 4.26 | 4.62 | ↑$0.36 (8.45%) | 4.26 | 4.66 | 49.22K |
| 2025-03-14 | 4.23 | 4.30 | ↑$0.07 (1.65%) | 4.21 | 4.32 | 29.75K |
| 2025-03-13 | 4.25 | 4.28 | ↑$0.03 (0.71%) | 4.20 | 4.29 | 7.87K |
| 2025-03-12 | 4.27 | 4.27 | ↑$0.00 (0.00%) | 4.21 | 4.33 | 24.76K |
| 2025-03-11 | 4.16 | 4.32 | ↑$0.16 (3.85%) | 4.16 | 4.40 | 18.86K |
| 2025-03-10 | 4.29 | 4.20 | ↓$0.09 (-2.10%) | 4.18 | 4.46 | 21.35K |
| 2025-03-07 | 4.25 | 4.33 | ↑$0.08 (1.88%) | 4.25 | 4.40 | 14.36K |
| 2025-03-06 | 4.37 | 4.25 | ↓$0.12 (-2.75%) | 4.21 | 4.49 | 19.09K |
| 2025-03-05 | 4.37 | 4.45 | ↑$0.08 (1.83%) | 4.29 | 4.48 | 15.99K |
| 2025-03-04 | 4.25 | 4.45 | ↑$0.20 (4.71%) | 4.25 | 4.52 | 62.62K |
| 2025-03-03 | 4.38 | 4.30 | ↓$0.08 (-1.83%) | 4.30 | 4.50 | 39.52K |
| 2025-02-28 | 4.51 | 4.40 | ↓$0.11 (-2.44%) | 4.35 | 4.52 | 22.75K |
| 2025-02-27 | 4.55 | 4.49 | ↓$0.06 (-1.32%) | 4.41 | 4.57 | 35.75K |
| 2025-02-26 | 4.58 | 4.41 | ↓$0.17 (-3.71%) | 4.39 | 4.59 | 26.63K |
| 2025-02-25 | 4.54 | 4.55 | ↑$0.01 (0.22%) | 4.30 | 4.56 | 46.12K |
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!