North European Oil Royalty Trust (NRT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 6.89 | 6.98 | 6.75 | 6.82 | 6.82 | 23,300 |
| Apr 17, 2024 | 6.98 | 7.07 | 6.80 | 6.86 | 6.86 | 40,000 |
| Apr 16, 2024 | 6.70 | 7.13 | 6.56 | 6.85 | 6.85 | 60,500 |
| Apr 15, 2024 | 7.20 | 7.27 | 6.21 | 6.45 | 6.45 | 152,100 |
| Apr 12, 2024 | 7.08 | 7.35 | 7.08 | 7.15 | 7.15 | 65,700 |
| Apr 11, 2024 | 7.30 | 7.39 | 7.01 | 7.09 | 7.09 | 72,700 |
| Apr 10, 2024 | 7.39 | 7.39 | 7.12 | 7.18 | 7.18 | 57,400 |
| Apr 09, 2024 | 7.51 | 7.51 | 7.28 | 7.39 | 7.39 | 64,000 |
| Apr 08, 2024 | 7.09 | 7.31 | 7.05 | 7.31 | 7.31 | 71,600 |
| Apr 05, 2024 | 6.84 | 7.19 | 6.75 | 7.01 | 7.01 | 103,400 |
| Apr 04, 2024 | 7.10 | 7.10 | 6.53 | 6.68 | 6.68 | 62,600 |
| Apr 03, 2024 | 6.59 | 7.14 | 6.43 | 6.96 | 6.96 | 141,300 |
| Apr 02, 2024 | 6.41 | 6.83 | 6.32 | 6.42 | 6.42 | 90,200 |
| Apr 01, 2024 | 6.00 | 6.49 | 6.00 | 6.49 | 6.49 | 105,700 |
| Mar 28, 2024 | 5.84 | 6.04 | 5.82 | 5.95 | 5.95 | 66,500 |
| Mar 27, 2024 | 5.99 | 5.99 | 5.76 | 5.84 | 5.84 | 58,700 |
| Mar 26, 2024 | 5.80 | 6.00 | 5.70 | 5.97 | 5.97 | 90,100 |
| Mar 25, 2024 | 5.47 | 5.83 | 5.46 | 5.63 | 5.63 | 98,400 |
| Mar 22, 2024 | 5.35 | 5.58 | 5.32 | 5.45 | 5.45 | 68,800 |
| Mar 21, 2024 | 5.36 | 5.48 | 5.25 | 5.26 | 5.26 | 68,300 |
| Mar 20, 2024 | 5.35 | 5.45 | 5.35 | 5.42 | 5.42 | 20,600 |
| Mar 19, 2024 | 5.28 | 5.41 | 5.28 | 5.35 | 5.35 | 39,100 |
| Mar 18, 2024 | 5.41 | 5.42 | 5.25 | 5.33 | 5.33 | 57,600 |
| Mar 15, 2024 | 5.33 | 5.43 | 5.32 | 5.39 | 5.39 | 31,400 |
| Mar 14, 2024 | 5.43 | 5.44 | 5.32 | 5.38 | 5.38 | 35,700 |
| Mar 13, 2024 | 5.35 | 5.48 | 5.35 | 5.43 | 5.43 | 26,500 |
| Mar 12, 2024 | 5.38 | 5.45 | 5.34 | 5.37 | 5.37 | 33,600 |
| Mar 11, 2024 | 5.32 | 5.49 | 5.32 | 5.43 | 5.43 | 26,200 |
| Mar 08, 2024 | 5.59 | 5.59 | 5.26 | 5.29 | 5.29 | 64,200 |
| Mar 07, 2024 | 5.43 | 5.59 | 5.41 | 5.51 | 5.51 | 21,500 |
| Mar 06, 2024 | 5.45 | 5.67 | 5.40 | 5.50 | 5.50 | 63,100 |
| Mar 05, 2024 | 5.30 | 5.42 | 5.30 | 5.34 | 5.34 | 40,300 |
| Mar 04, 2024 | 5.55 | 5.59 | 5.24 | 5.31 | 5.31 | 68,200 |
| Mar 01, 2024 | 5.36 | 5.63 | 5.36 | 5.56 | 5.56 | 39,600 |
| Feb 29, 2024 | 5.20 | 5.45 | 5.20 | 5.36 | 5.36 | 65,600 |
| Feb 28, 2024 | 5.70 | 5.79 | 5.44 | 5.50 | 5.50 | 42,600 |
| Feb 27, 2024 | 5.50 | 5.62 | 5.50 | 5.60 | 5.60 | 28,800 |
| Feb 26, 2024 | 5.20 | 5.59 | 5.20 | 5.53 | 5.53 | 60,700 |
| Feb 23, 2024 | 5.24 | 5.30 | 5.10 | 5.25 | 5.25 | 43,600 |
| Feb 22, 2024 | 5.50 | 5.57 | 5.18 | 5.26 | 5.26 | 90,000 |
| Feb 21, 2024 | 5.77 | 5.80 | 5.50 | 5.51 | 5.51 | 47,100 |
| Feb 20, 2024 | 6.00 | 6.01 | 5.74 | 5.74 | 5.74 | 98,000 |
| Feb 16, 2024 | 5.85 | 6.11 | 5.70 | 5.99 | 5.99 | 102,100 |
| Feb 15, 2024 | 6.28 | 6.30 | 5.60 | 5.79 | 5.79 | 113,400 |
| Feb 15, 2024 | 0.05 Dividend | |||||
| Feb 14, 2024 | 5.75 | 6.22 | 5.75 | 6.19 | 6.14 | 201,500 |
| Feb 13, 2024 | 5.10 | 5.76 | 5.05 | 5.69 | 5.64 | 200,800 |
| Feb 12, 2024 | 4.85 | 5.13 | 4.85 | 5.09 | 5.05 | 83,300 |
| Feb 09, 2024 | 4.95 | 4.97 | 4.86 | 4.88 | 4.84 | 93,400 |
| Feb 08, 2024 | 5.00 | 5.01 | 4.92 | 4.97 | 4.93 | 45,900 |
| Feb 07, 2024 | 4.99 | 5.09 | 4.96 | 4.98 | 4.94 | 36,000 |
| Feb 06, 2024 | 4.97 | 5.09 | 4.96 | 5.01 | 4.97 | 78,500 |
| Feb 05, 2024 | 5.00 | 5.08 | 4.94 | 5.00 | 4.96 | 70,400 |
| Feb 02, 2024 | 5.00 | 5.10 | 4.96 | 4.99 | 4.95 | 92,300 |
| Feb 01, 2024 | 5.07 | 5.18 | 4.77 | 4.98 | 4.94 | 223,600 |
| Jan 31, 2024 | 5.11 | 5.14 | 5.02 | 5.05 | 5.01 | 56,400 |
| Jan 30, 2024 | 5.09 | 5.21 | 5.07 | 5.15 | 5.11 | 49,700 |
| Jan 29, 2024 | 5.23 | 5.35 | 5.08 | 5.19 | 5.15 | 86,400 |
| Jan 26, 2024 | 5.08 | 5.20 | 5.02 | 5.13 | 5.09 | 50,200 |
| Jan 25, 2024 | 5.16 | 5.29 | 5.06 | 5.17 | 5.13 | 80,900 |
| Jan 24, 2024 | 5.05 | 5.25 | 4.94 | 5.15 | 5.11 | 113,800 |
| Jan 23, 2024 | 5.14 | 5.32 | 5.01 | 5.02 | 4.98 | 71,500 |
| Jan 22, 2024 | 5.18 | 5.21 | 5.05 | 5.17 | 5.13 | 112,800 |
| Jan 19, 2024 | 5.45 | 5.52 | 5.05 | 5.15 | 5.11 | 170,100 |
| Jan 18, 2024 | 5.45 | 5.48 | 5.20 | 5.41 | 5.37 | 71,400 |
| Jan 17, 2024 | 5.19 | 5.66 | 5.16 | 5.36 | 5.32 | 131,300 |
| Jan 16, 2024 | 5.60 | 5.63 | 5.16 | 5.19 | 5.15 | 167,900 |
| Jan 12, 2024 | 5.89 | 6.05 | 5.58 | 5.64 | 5.59 | 126,200 |
| Jan 11, 2024 | 5.88 | 5.97 | 5.81 | 5.81 | 5.76 | 73,500 |
| Jan 10, 2024 | 5.91 | 6.10 | 5.79 | 5.92 | 5.87 | 109,600 |
| Jan 09, 2024 | 5.95 | 6.00 | 5.91 | 5.94 | 5.89 | 27,900 |
| Jan 08, 2024 | 6.00 | 6.02 | 5.83 | 5.98 | 5.93 | 101,100 |
| Jan 05, 2024 | 6.00 | 6.12 | 5.95 | 6.03 | 5.98 | 67,400 |
| Jan 04, 2024 | 6.05 | 6.20 | 6.01 | 6.02 | 5.97 | 39,000 |
| Jan 03, 2024 | 6.09 | 6.19 | 6.03 | 6.09 | 6.04 | 69,700 |
| Jan 02, 2024 | 5.98 | 6.43 | 5.92 | 6.19 | 6.14 | 150,700 |
| Dec 29, 2023 | 6.02 | 6.02 | 5.81 | 5.83 | 5.78 | 140,100 |
| Dec 28, 2023 | 6.05 | 6.18 | 5.99 | 6.01 | 5.96 | 114,600 |
| Dec 27, 2023 | 6.11 | 6.22 | 6.09 | 6.12 | 6.07 | 104,900 |
| Dec 26, 2023 | 6.00 | 6.28 | 5.95 | 6.04 | 5.99 | 119,200 |
| Dec 22, 2023 | 6.00 | 6.12 | 5.81 | 5.91 | 5.86 | 190,000 |
| Dec 21, 2023 | 6.09 | 6.10 | 5.93 | 6.02 | 5.97 | 124,800 |
| Dec 20, 2023 | 6.10 | 6.32 | 6.00 | 6.00 | 5.95 | 80,700 |
| Dec 19, 2023 | 6.15 | 6.49 | 6.03 | 6.15 | 6.10 | 139,700 |
| Dec 18, 2023 | 6.05 | 6.30 | 5.90 | 6.15 | 6.10 | 200,200 |
| Dec 15, 2023 | 6.09 | 6.25 | 5.71 | 6.17 | 6.12 | 424,500 |
| Dec 14, 2023 | 6.86 | 7.34 | 6.42 | 6.53 | 6.48 | 259,000 |
| Dec 13, 2023 | 6.77 | 6.95 | 6.65 | 6.86 | 6.80 | 64,600 |
| Dec 12, 2023 | 6.48 | 6.88 | 6.44 | 6.80 | 6.75 | 68,100 |
| Dec 11, 2023 | 6.99 | 7.01 | 6.34 | 6.54 | 6.49 | 140,800 |
| Dec 08, 2023 | 6.78 | 7.24 | 6.75 | 6.93 | 6.87 | 61,900 |
| Dec 07, 2023 | 6.90 | 6.96 | 6.66 | 6.82 | 6.76 | 71,900 |
| Dec 06, 2023 | 7.00 | 7.12 | 6.90 | 6.98 | 6.92 | 80,100 |
| Dec 05, 2023 | 7.40 | 7.47 | 7.07 | 7.08 | 7.02 | 81,300 |
| Dec 04, 2023 | 7.57 | 7.64 | 7.37 | 7.43 | 7.37 | 39,500 |
| Dec 01, 2023 | 7.50 | 7.74 | 7.33 | 7.69 | 7.63 | 67,000 |
| Nov 30, 2023 | 7.51 | 7.67 | 7.30 | 7.40 | 7.34 | 61,100 |
| Nov 29, 2023 | 7.69 | 7.76 | 7.45 | 7.51 | 7.45 | 57,200 |
| Nov 28, 2023 | 7.60 | 7.90 | 7.57 | 7.66 | 7.60 | 35,000 |
| Nov 27, 2023 | 8.10 | 8.10 | 7.45 | 7.60 | 7.54 | 88,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.