North European Oil Royalty Trust (NRT) Historical Stock Data
4.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRT is down -0.60% a day on average. There have been 13 days where North European Oil Royalty Trust closed green and 17 days where NRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.96 | 4.09 | 62.63K |
| 2024-11-19 | 4.07 | 4.01 | ↓$0.06 (-1.47%) | 3.90 | 4.10 | 97.40K |
| 2024-11-18 | 4.12 | 4.08 | ↓$0.04 (-0.97%) | 4.06 | 4.24 | 61.07K |
| 2024-11-15 | 4.34 | 4.17 | ↓$0.17 (-3.92%) | 4.16 | 4.34 | 31.02K |
| 2024-11-14 | 4.21 | 4.32 | ↑$0.11 (2.61%) | 4.21 | 4.33 | 45.79K |
| 2024-11-13 | 4.33 | 4.21 | ↓$0.12 (-2.77%) | 4.18 | 4.40 | 43.95K |
| 2024-11-12 | 4.40 | 4.35 | ↓$0.05 (-1.18%) | 4.32 | 4.49 | 35.62K |
| 2024-11-11 | 4.41 | 4.47 | ↑$0.06 (1.36%) | 4.24 | 4.50 | 57.28K |
| 2024-11-08 | 4.52 | 4.44 | ↓$0.08 (-1.77%) | 4.39 | 4.59 | 35.91K |
| 2024-11-07 | 4.50 | 4.64 | ↑$0.14 (3.11%) | 4.36 | 4.65 | 81.86K |
| 2024-11-06 | 4.20 | 4.35 | ↑$0.15 (3.57%) | 4.16 | 4.35 | 33.38K |
| 2024-11-05 | 4.19 | 4.17 | ↓$0.02 (-0.48%) | 4.13 | 4.21 | 50.85K |
| 2024-11-04 | 4.21 | 4.15 | ↓$0.06 (-1.43%) | 4.15 | 4.30 | 96.50K |
| 2024-11-01 | 4.98 | 4.30 | ↓$0.68 (-13.65%) | 4.08 | 4.99 | 272.40K |
| 2024-10-31 | 5.15 | 5.13 | ↓$0.02 (-0.39%) | 5.08 | 5.19 | 43.07K |
| 2024-10-30 | 5.08 | 5.13 | ↑$0.05 (0.98%) | 5.08 | 5.18 | 25.83K |
| 2024-10-29 | 5.25 | 5.14 | ↓$0.11 (-2.10%) | 5.13 | 5.29 | 19.18K |
| 2024-10-28 | 5.29 | 5.31 | ↑$0.02 (0.38%) | 5.26 | 5.37 | 22.46K |
| 2024-10-25 | 5.25 | 5.29 | ↑$0.04 (0.76%) | 5.19 | 5.31 | 29.20K |
| 2024-10-24 | 5.13 | 5.21 | ↑$0.09 (1.66%) | 5.11 | 5.23 | 44.57K |
| 2024-10-23 | 5.20 | 5.10 | ↓$0.10 (-1.92%) | 5.04 | 5.25 | 63.85K |
| 2024-10-22 | 5.08 | 5.21 | ↑$0.13 (2.56%) | 5.05 | 5.25 | 24.94K |
| 2024-10-21 | 5.10 | 5.07 | ↓$0.03 (-0.59%) | 5.05 | 5.14 | 32.87K |
| 2024-10-18 | 5.07 | 5.09 | ↑$0.02 (0.39%) | 5.05 | 5.12 | 17.41K |
| 2024-10-17 | 5.11 | 5.07 | ↓$0.04 (-0.78%) | 5.01 | 5.11 | 31.36K |
| 2024-10-16 | 5.17 | 5.09 | ↓$0.08 (-1.55%) | 5.04 | 5.23 | 39.22K |
| 2024-10-15 | 5.20 | 5.10 | ↓$0.10 (-1.92%) | 5.10 | 5.21 | 32.75K |
| 2024-10-14 | 5.25 | 5.21 | ↓$0.04 (-0.76%) | 5.19 | 5.35 | 19.83K |
| 2024-10-11 | 5.27 | 5.33 | ↑$0.06 (1.14%) | 5.18 | 5.38 | 28.06K |
| 2024-10-10 | 5.20 | 5.25 | ↑$0.05 (1.04%) | 5.15 | 5.32 | 23.75K |
Create an account or log in to view more rows.
$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!
$NRT wtf is that dump
$NRT wow! I sold too early