NYSE : NRT
North European Oil Royalty Trust — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 8.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 76.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
North European Oil Royalty Trust (NRT) closed at 7.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.15 | 7.19 | 7.15 | 7.17 | 51,643 | +5.44% |
| 2026-10-30 | 8 | 8.1 | 6.64 | 6.8 | 258,352 | -18.66% |
| 2026-10-29 | 8.575 | 8.64 | 8.36 | 8.36 | 16,458 | -0.95% |
| 2026-10-28 | 8.43 | 8.57 | 8.409 | 8.44 | 26,377 | +1.08% |
| 2026-10-27 | 8.64 | 8.69 | 8.2 | 8.35 | 44,092 | -3.02% |
| 2026-10-26 | 8.65 | 8.72 | 8.555 | 8.61 | 26,205 | -0.81% |
| 2026-10-23 | 8.97 | 8.97 | 8.65 | 8.68 | 42,977 | -1.14% |
| 2026-10-22 | 8.9 | 8.91 | 8.71 | 8.78 | 22,415 | -0.34% |
| 2026-10-21 | 8.68 | 8.88 | 8.646 | 8.81 | 13,596 | +1.73% |
| 2026-10-20 | 8.65 | 8.741 | 8.52 | 8.66 | 42,068 | +1.52% |
| 2026-10-19 | 8.48 | 8.64 | 8.48 | 8.53 | 14,656 | +0.00% |
| 2026-10-16 | 8.39 | 8.58 | 8.22 | 8.53 | 10,650 | +1.19% |
| 2026-10-15 | 8.38 | 8.622 | 8.235 | 8.43 | 20,438 | +0.60% |
| 2026-10-14 | 8.5 | 8.51 | 8.34 | 8.38 | 15,918 | -1.41% |
| 2026-10-13 | 8.43 | 8.61 | 8.42 | 8.5 | 35,721 | +1.67% |
| 2026-10-12 | 8.5 | 8.54 | 8.355 | 8.36 | 14,103 | -1.53% |
| 2026-10-09 | 8.51 | 8.645 | 8.44 | 8.49 | 8,676 | +0.83% |
| 2026-10-08 | 8.27 | 8.5 | 8.25 | 8.42 | 21,765 | +1.81% |
| 2026-10-07 | 8.3 | 8.406 | 8.2 | 8.27 | 14,431 | -0.48% |
| 2026-10-06 | 8.3 | 8.45 | 8.3 | 8.31 | 20,359 | +0.00% |
| 2026-10-05 | 8.47 | 8.535 | 8.31 | 8.31 | 29,867 | -1.77% |
| 2026-10-02 | 8.3 | 8.54 | 8.3 | 8.46 | 11,482 | +0.71% |
| 2026-10-01 | 8.5 | 8.53 | 8.31 | 8.4 | 17,206 | -1.18% |
| 2026-09-30 | 8.2 | 8.57 | 8.115 | 8.5 | 43,605 | +4.04% |
| 2026-09-29 | 8.5 | 8.85 | 7.9 | 8.17 | 53,235 | -4.44% |
| 2026-09-28 | 8.64 | 8.73 | 8.55 | 8.55 | 9,103 | -0.58% |
| 2026-09-25 | 8.55 | 8.71 | 8.55 | 8.6 | 12,983 | -0.17% |
| 2026-09-24 | 8.9 | 9.03 | 8.615 | 8.615 | 8,577 | -2.43% |
| 2026-09-23 | 8.89 | 9.03 | 8.825 | 8.83 | 6,403 | +0.68% |
| 2026-09-22 | 8.7 | 8.94 | 8.7 | 8.77 | 27,229 | +0.00% |
| 2026-09-21 | 8.78 | 8.93 | 8.74 | 8.77 | 38,987 | -1.02% |
| 2026-09-18 | 9.14 | 9.178 | 8.825 | 8.86 | 72,133 | -2.53% |
| 2026-09-17 | 9 | 9.3 | 9 | 9.09 | 9,962 | +0.22% |
| 2026-09-16 | 9.16 | 9.2 | 9 | 9.07 | 16,466 | -1.09% |
| 2026-09-15 | 9.2 | 9.38 | 9.09 | 9.17 | 18,147 | +0.66% |
| 2026-09-14 | 9.17 | 9.256 | 9.06 | 9.11 | 28,636 | +0.11% |
| 2026-09-11 | 9.12 | 9.24 | 9.1 | 9.1 | 7,509 | -0.44% |
| 2026-09-10 | 9.19 | 9.31 | 9.13 | 9.14 | 21,887 | -0.33% |
| 2026-09-09 | 9.45 | 9.45 | 9.12 | 9.17 | 15,598 | -2.13% |
| 2026-09-08 | 9.26 | 9.49 | 9.09 | 9.37 | 116,246 | +4.93% |
| 2026-09-04 | 9 | 9.09 | 8.93 | 8.93 | 12,400 | -1.76% |
| 2026-09-03 | 9.16 | 9.19 | 9.02 | 9.09 | 40,502 | -0.33% |
| 2026-09-02 | 9.01 | 9.14 | 9 | 9.12 | 18,691 | +0.88% |
| 2026-09-01 | 9.15 | 9.229 | 8.975 | 9.04 | 31,857 | -0.77% |
| 2026-08-31 | 9.18 | 9.25 | 8.92 | 9.11 | 78,479 | +1.00% |
| 2026-08-28 | 8.7 | 9.15 | 8.676 | 9.02 | 99,549 | +4.76% |
| 2026-08-27 | 8.49 | 8.65 | 8.42 | 8.61 | 31,805 | +1.89% |
| 2026-08-26 | 8.57 | 8.665 | 8.43 | 8.45 | 32,266 | -1.29% |
| 2026-08-25 | 8.58 | 8.67 | 8.48 | 8.56 | 37,333 | -0.58% |
| 2026-08-24 | 8.6 | 8.735 | 8.5 | 8.61 | 54,885 | -0.23% |
| 2026-08-21 | 8.82 | 8.82 | 8.59 | 8.63 | 32,116 | -0.35% |
| 2026-08-20 | 8.81 | 8.85 | 8.615 | 8.66 | 19,740 | -0.80% |
| 2026-08-19 | 8.76 | 8.91 | 8.63 | 8.73 | 18,155 | -1.02% |
| 2026-08-18 | 8.79 | 8.88 | 8.68 | 8.82 | 33,206 | +1.03% |
| 2026-08-17 | 8.61 | 9.02 | 8.61 | 8.73 | 44,628 | +0.81% |
| 2026-08-14 | 9.16 | 9.39 | 8.808 | 8.92 | 160,262 | -1.98% |
| 2026-08-13 | 9.04 | 9.16 | 9.04 | 9.1 | 47,925 | +0.22% |
| 2026-08-12 | 9.15 | 9.15 | 9.04 | 9.08 | 18,598 | -0.44% |
| 2026-08-11 | 9.08 | 9.15 | 8.94 | 9.12 | 19,403 | +0.33% |
| 2026-08-10 | 8.98 | 9.25 | 8.91 | 9.09 | 34,918 | +3.18% |
| 2026-08-07 | 8.76 | 8.875 | 8.711 | 8.81 | 12,238 | -0.56% |
| 2026-08-06 | 8.7 | 9 | 8.7 | 8.86 | 30,392 | +2.07% |
| 2026-08-05 | 8.8 | 9 | 8.67 | 8.68 | 40,680 | -2.03% |
| 2026-08-04 | 8.99 | 9.11 | 8.7 | 8.86 | 59,039 | -2.64% |
| 2026-08-03 | 9.56 | 9.676 | 9.06 | 9.1 | 105,527 | -4.31% |
| 2026-07-31 | 8.83 | 9.55 | 8.83 | 9.51 | 111,636 | +7.22% |
| 2026-07-30 | 8.88 | 8.9 | 8.71 | 8.87 | 20,422 | +1.14% |
| 2026-07-29 | 8.6 | 8.885 | 8.6 | 8.77 | 38,871 | +2.10% |
| 2026-07-28 | 8.6 | 8.63 | 8.41 | 8.59 | 25,344 | -0.35% |
| 2026-07-27 | 8.75 | 8.8 | 8.41 | 8.62 | 51,281 | -3.04% |
| 2026-07-24 | 8.62 | 8.89 | 8.53 | 8.89 | 65,695 | +4.47% |
| 2026-07-23 | 8.64 | 8.75 | 8.41 | 8.51 | 65,481 | -1.50% |
| 2026-07-22 | 8.49 | 8.79 | 8.38 | 8.64 | 92,784 | +4.73% |
| 2026-07-21 | 8.28 | 8.3 | 8.12 | 8.25 | 28,708 | +1.10% |
| 2026-07-20 | 7.73 | 8.215 | 7.73 | 8.16 | 45,368 | +5.56% |
| 2026-07-17 | 7.88 | 7.89 | 7.64 | 7.73 | 33,007 | -1.15% |
| 2026-07-16 | 7.52 | 7.841 | 7.51 | 7.82 | 21,146 | +2.36% |
| 2026-07-15 | 7.55 | 7.74 | 7.45 | 7.64 | 17,582 | +2.00% |
| 2026-07-14 | 7.89 | 8 | 7.34 | 7.49 | 91,967 | -4.46% |
| 2026-07-13 | 7.6 | 7.87 | 7.485 | 7.84 | 66,070 | +7.25% |
| 2026-07-10 | 7.19 | 7.43 | 7.19 | 7.31 | 22,297 | +0.97% |
| 2026-07-09 | 7.17 | 7.46 | 7 | 7.24 | 50,189 | +0.70% |
| 2026-07-08 | 7.2 | 7.36 | 7.09 | 7.19 | 40,876 | +0.56% |
| 2026-07-07 | 6.92 | 7.23 | 6.84 | 7.15 | 19,555 | +4.69% |
| 2026-07-06 | 7.08 | 7.14 | 6.83 | 6.83 | 152,175 | -4.48% |
| 2026-07-02 | 7.1 | 7.305 | 7.06 | 7.15 | 23,094 | -0.69% |
| 2026-07-01 | 7.13 | 7.289 | 7.11 | 7.2 | 34,774 | -1.50% |
| 2026-06-30 | 6.97 | 7.34 | 6.97 | 7.31 | 31,208 | +4.73% |
| 2026-06-29 | 7.335 | 7.335 | 6.96 | 6.98 | 42,819 | -3.99% |
| 2026-06-26 | 7.18 | 7.31 | 7.18 | 7.27 | 8,277 | +1.25% |
| 2026-06-25 | 7.21 | 7.4 | 7.11 | 7.18 | 13,391 | -1.91% |
| 2026-06-24 | 7.42 | 7.42 | 7.15 | 7.32 | 26,514 | -0.81% |
| 2026-06-23 | 7.09 | 7.45 | 7.02 | 7.38 | 30,043 | +4.98% |
| 2026-06-22 | 7.09 | 7.21 | 6.91 | 7.03 | 58,253 | -1.26% |
| 2026-06-18 | 7.22 | 7.42 | 6.97 | 7.12 | 80,085 | -3.00% |
| 2026-06-17 | 7.34 | 7.559 | 7.3 | 7.34 | 24,446 | -1.08% |
| 2026-06-16 | 7.45 | 7.52 | 7.3 | 7.42 | 16,998 | +0.41% |
| 2026-06-15 | 7.5 | 7.73 | 7.36 | 7.39 | 164,316 | -3.65% |
| 2026-06-12 | 7.58 | 7.82 | 7.58 | 7.67 | 13,675 | -0.52% |
| 2026-06-11 | 7.865 | 7.97 | 7.64 | 7.71 | 25,081 | -1.03% |
| 2026-06-10 | 7.61 | 7.93 | 7.61 | 7.79 | 48,063 | +1.30% |
| 2026-06-09 | 7.62 | 7.99 | 7.5 | 7.69 | 100,574 | +0.92% |
| 2026-06-08 | 8.16 | 8.16 | 7.29 | 7.62 | 276,438 | -5.34% |
| 2026-06-05 | 8.3 | 8.47 | 8.04 | 8.05 | 14,680 | -2.78% |
| 2026-06-04 | 8.15 | 8.38 | 8.129 | 8.28 | 42,498 | +1.35% |
| 2026-06-03 | 8.16 | 8.28 | 8 | 8.17 | 24,977 | +1.11% |
| 2026-06-02 | 8.16 | 8.39 | 8.08 | 8.08 | 50,907 | -2.18% |
| 2026-06-01 | 8.11 | 8.53 | 8.04 | 8.26 | 61,095 | +3.12% |
| 2026-05-29 | 8.22 | 8.22 | 7.855 | 8.01 | 59,108 | -1.35% |
| 2026-05-28 | 7.99 | 8.355 | 7.955 | 8.12 | 66,625 | +2.65% |
| 2026-05-27 | 7.75 | 8.03 | 7.75 | 7.91 | 73,200 | +0.51% |
| 2026-05-26 | 7.75 | 8.09 | 7.75 | 7.87 | 55,153 | -0.51% |
| 2026-05-22 | 7.86 | 7.93 | 7.81 | 7.91 | 35,691 | +0.64% |
| 2026-05-21 | 7.82 | 7.931 | 7.655 | 7.86 | 42,163 | +0.51% |
| 2026-05-20 | 7.93 | 8.055 | 7.78 | 7.82 | 40,466 | -2.13% |
| 2026-05-19 | 8.03 | 8.13 | 7.96 | 7.99 | 28,911 | -1.24% |
| 2026-05-18 | 8.21 | 8.22 | 8 | 8.09 | 24,712 | +0.50% |
| 2026-05-15 | 8.17 | 8.29 | 7.9 | 8.05 | 50,465 | +0.50% |
| 2026-05-14 | 7.7 | 8.1 | 7.7 | 8.01 | 41,727 | +2.69% |
| 2026-05-13 | 7.94 | 8.12 | 7.77 | 7.8 | 70,602 | -4.76% |