North European Oil Royalty Trust (NRT) Historical Stock Data
3.92 ↑0.02 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRT is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.90 | 3.92 | ↑$0.02 (0.51%) | 3.88 | 3.98 | 27.02K |
| 2024-12-19 | 3.92 | 3.90 | ↓$0.02 (-0.51%) | 3.90 | 3.92 | 56.25K |
| 2024-12-18 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.90 | 3.91 | 82.31K |
| 2024-12-17 | 3.90 | 3.91 | ↑$0.00 (0.13%) | 3.90 | 3.91 | 57.98K |
| 2024-12-16 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.90 | 3.92 | 61.23K |
| 2024-12-13 | 3.93 | 3.90 | ↓$0.03 (-0.76%) | 3.90 | 3.93 | 34.96K |
| 2024-12-12 | 3.91 | 3.93 | ↑$0.02 (0.52%) | 3.91 | 3.96 | 13.33K |
| 2024-12-11 | 4.00 | 3.94 | ↓$0.06 (-1.50%) | 3.91 | 4.00 | 22.90K |
| 2024-12-10 | 3.91 | 3.99 | ↑$0.08 (2.05%) | 3.91 | 4.03 | 24.08K |
| 2024-12-09 | 3.91 | 3.95 | ↑$0.04 (1.02%) | 3.91 | 4.04 | 51.90K |
| 2024-12-06 | 4.00 | 3.95 | ↓$0.05 (-1.25%) | 3.93 | 4.01 | 50.96K |
| 2024-12-05 | 3.92 | 3.96 | ↑$0.04 (1.02%) | 3.91 | 4.03 | 76.77K |
| 2024-12-04 | 4.10 | 3.93 | ↓$0.17 (-4.15%) | 3.91 | 4.10 | 105.18K |
| 2024-12-03 | 4.08 | 4.12 | ↑$0.04 (0.98%) | 4.01 | 4.14 | 31.99K |
| 2024-12-02 | 4.05 | 4.03 | ↓$0.02 (-0.49%) | 3.98 | 4.18 | 54.91K |
| 2024-11-29 | 4.03 | 4.11 | ↑$0.08 (1.99%) | 4.03 | 4.16 | 13.82K |
| 2024-11-27 | 4.10 | 4.08 | ↓$0.02 (-0.49%) | 4.06 | 4.17 | 31.40K |
| 2024-11-26 | 4.15 | 4.09 | ↓$0.06 (-1.45%) | 4.05 | 4.15 | 32.04K |
| 2024-11-25 | 4.31 | 4.15 | ↓$0.16 (-3.71%) | 4.14 | 4.39 | 40.79K |
| 2024-11-22 | 4.27 | 4.35 | ↑$0.08 (1.87%) | 4.20 | 4.40 | 32.48K |
| 2024-11-21 | 3.97 | 4.20 | ↑$0.23 (5.79%) | 3.97 | 4.25 | 36.94K |
| 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 |
Create an account or log in to view more rows.
$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!
$NRT wtf is that dump