North European Oil Royalty Trust

NRT
🏛️ usa →
5.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.06 10.19 9.94 10.01 0.0M
2021-12-30 10.23 10.38 10.08 10.15 0.0M
2021-12-29 10.14 10.29 10.07 10.07 0.0M
2021-12-28 10.53 10.59 10.10 10.17 0.0M
2021-12-27 10.23 10.58 10.16 10.47 0.0M
2021-12-23 10.75 10.75 10.03 10.22 0.0M
2021-12-22 10.29 10.50 10.05 10.50 0.0M
2021-12-21 9.96 10.50 9.96 10.48 0.0M
2021-12-20 10.15 10.24 9.75 9.86 0.0M
2021-12-17 9.94 10.26 9.75 10.06 0.0M
2021-12-16 10.00 10.20 9.74 10.01 0.0M
2021-12-15 9.90 10.02 9.80 10.01 0.0M
2021-12-14 10.04 10.16 9.71 9.90 0.0M
2021-12-13 9.95 10.25 9.73 10.00 0.0M
2021-12-10 10.39 10.39 9.65 9.68 0.0M
2021-12-09 9.94 10.40 9.67 10.03 0.1M
2021-12-08 9.60 10.16 9.60 10.05 0.0M
2021-12-07 10.00 10.39 9.51 9.65 0.1M
2021-12-06 9.56 10.33 9.46 9.86 0.1M
2021-12-03 8.05 8.94 7.80 8.59 0.0M
2021-12-02 8.35 8.47 8.00 8.11 0.0M
2021-12-01 8.86 8.95 8.35 8.35 0.0M
2021-11-30 8.75 8.97 8.73 8.93 0.0M
2021-11-29 8.98 8.98 8.10 8.83 0.1M
2021-11-26 8.48 8.84 7.94 8.84 0.0M
2021-11-24 8.65 8.72 8.42 8.69 0.0M
2021-11-23 8.45 8.60 8.45 8.53 0.0M
2021-11-22 8.20 8.87 7.94 8.36 0.0M
2021-11-19 8.48 8.50 8.00 8.22 0.0M
2021-11-18 8.44 8.96 8.20 8.42 0.1M
2021-11-17 8.58 8.58 8.39 8.40 0.0M
2021-11-16 7.78 8.64 7.78 8.60 0.0M
2021-11-15 7.65 7.79 7.61 7.71 0.0M
2021-11-12 7.74 7.79 7.65 7.67 0.0M
2021-11-11 7.70 7.81 7.69 7.74 0.0M
2021-11-10 7.97 7.99 7.62 7.74 0.0M
2021-11-09 8.46 8.46 8.04 8.12 0.0M
2021-11-08 8.32 8.59 8.27 8.35 0.0M
2021-11-05 8.19 8.51 8.19 8.42 0.0M
2021-11-04 9.02 9.02 8.02 8.03 0.1M
2021-11-03 9.25 9.25 9.00 9.12 0.0M
2021-11-02 9.20 9.51 9.20 9.25 0.0M
2021-11-01 10.40 10.40 8.85 9.12 0.1M
2021-10-29 10.25 10.54 10.04 10.47 0.0M
2021-10-28 10.60 10.60 10.10 10.24 0.0M
2021-10-27 10.59 10.65 10.42 10.42 0.0M
2021-10-26 10.44 10.59 10.44 10.59 0.0M
2021-10-25 9.97 10.38 9.97 10.35 0.0M
2021-10-22 9.92 10.12 9.92 10.10 0.0M
2021-10-21 10.00 10.05 9.93 9.97 0.0M
2021-10-20 10.14 10.14 9.91 10.09 0.0M
2021-10-19 9.89 10.28 9.80 10.19 0.0M
2021-10-18 9.86 10.15 9.80 9.90 0.0M
2021-10-15 10.39 10.69 9.80 9.93 0.0M
2021-10-14 10.12 10.60 10.07 10.45 0.0M
2021-10-13 9.89 10.13 9.77 10.11 0.0M
2021-10-12 10.05 10.14 9.88 10.07 0.0M
2021-10-11 10.12 10.21 10.05 10.12 0.0M
2021-10-08 10.21 10.21 9.88 10.09 0.0M
2021-10-07 10.18 10.29 10.17 10.21 0.0M
2021-10-06 10.30 10.36 9.90 10.30 0.1M
2021-10-05 10.29 10.39 10.00 10.30 0.0M
2021-10-04 10.32 10.59 10.15 10.20 0.0M
2021-10-01 10.68 10.76 9.80 10.12 0.1M
2021-09-30 10.30 10.71 9.97 10.68 0.1M
2021-09-29 9.60 9.95 9.59 9.91 0.1M
2021-09-28 8.89 9.95 8.87 9.55 0.2M
2021-09-27 8.42 8.80 8.21 8.80 0.1M
2021-09-24 8.09 8.31 7.97 8.31 0.0M
2021-09-23 7.95 8.10 7.88 8.10 0.0M
2021-09-22 7.77 7.90 7.60 7.89 0.0M
2021-09-21 7.73 7.93 7.73 7.78 0.0M
2021-09-20 7.62 7.84 7.62 7.73 0.0M
2021-09-17 7.90 7.91 7.60 7.75 0.0M
2021-09-16 7.92 7.94 7.87 7.92 0.0M
2021-09-15 7.75 7.92 7.69 7.92 0.0M
2021-09-14 7.40 7.79 7.38 7.75 0.0M
2021-09-13 7.30 7.40 7.25 7.38 0.0M
2021-09-10 7.23 7.25 7.23 7.23 0.0M
2021-09-09 7.19 7.47 7.16 7.27 0.0M
2021-09-08 7.23 7.53 7.17 7.18 0.0M
2021-09-07 7.28 7.29 7.16 7.24 0.0M
2021-09-03 7.21 7.37 7.21 7.33 0.0M
2021-09-02 7.12 7.28 7.05 7.21 0.0M
2021-09-01 6.97 7.34 6.81 7.12 0.0M
2021-08-31 6.80 7.15 6.80 7.09 0.0M
2021-08-30 7.02 7.05 6.67 6.67 0.0M
2021-08-27 6.81 7.11 6.81 7.07 0.0M
2021-08-26 6.93 6.93 6.82 6.82 0.0M
2021-08-25 6.96 7.00 6.75 6.98 0.0M
2021-08-24 6.75 6.94 6.74 6.84 0.0M
2021-08-23 6.60 7.02 6.60 6.80 0.0M
2021-08-20 6.51 6.57 6.50 6.51 0.0M
2021-08-19 6.91 6.91 6.50 6.50 0.0M
2021-08-18 7.26 7.26 6.95 6.95 0.0M
2021-08-17 7.37 7.49 7.18 7.27 0.1M
2021-08-16 7.56 7.56 7.34 7.42 0.0M
2021-08-13 7.46 7.60 7.31 7.60 0.0M
2021-08-12 7.17 7.37 7.07 7.20 0.0M
2021-08-11 7.39 7.44 7.19 7.27 0.0M
2021-08-10 7.38 7.38 7.00 7.36 0.0M
2021-08-09 7.30 7.40 7.29 7.29 0.0M
2021-08-06 7.33 7.52 7.30 7.40 0.0M
2021-08-05 7.46 7.59 7.30 7.34 0.0M
2021-08-04 7.35 7.38 7.30 7.35 0.0M
2021-08-03 7.72 7.72 7.30 7.36 0.0M
2021-08-02 7.70 7.80 7.28 7.66 0.1M
2021-07-30 7.25 7.55 7.15 7.55 0.0M
2021-07-29 7.02 7.30 6.97 7.22 0.0M
2021-07-28 6.72 7.05 6.72 7.02 0.0M
2021-07-27 6.80 6.86 6.65 6.70 0.0M
2021-07-26 6.92 7.00 6.82 6.90 0.0M
2021-07-23 6.95 7.04 6.87 6.89 0.0M
2021-07-22 6.95 7.03 6.90 6.94 0.0M
2021-07-21 6.71 6.94 6.56 6.91 0.0M
2021-07-20 6.70 6.79 6.51 6.58 0.0M
2021-07-19 6.68 6.68 6.50 6.51 0.1M
2021-07-16 7.00 7.17 6.93 6.99 0.0M
2021-07-15 7.05 7.22 7.00 7.01 0.0M
2021-07-14 7.31 7.31 7.06 7.11 0.0M
2021-07-13 7.70 7.72 7.29 7.30 0.0M
2021-07-12 7.17 7.70 7.11 7.66 0.0M
2021-07-09 7.10 7.21 6.92 7.10 0.0M
2021-07-08 7.03 7.15 6.80 6.99 0.0M
2021-07-07 7.15 7.16 7.05 7.07 0.0M
2021-07-06 7.15 7.16 7.15 7.15 0.0M
2021-07-02 7.23 7.25 7.15 7.16 0.0M
2021-07-01 7.09 7.25 7.03 7.17 0.0M
2021-06-30 6.69 7.18 6.69 7.09 0.0M
2021-06-29 6.57 6.75 6.57 6.66 0.0M
2021-06-28 6.60 6.77 6.42 6.57 0.0M
2021-06-25 6.77 7.04 6.65 6.65 0.0M
2021-06-24 6.84 6.92 6.75 6.84 0.0M
2021-06-23 6.45 6.85 6.41 6.82 0.1M
2021-06-22 6.18 6.40 6.10 6.39 0.0M
2021-06-21 6.25 6.27 6.12 6.25 0.0M
2021-06-18 6.29 6.34 6.25 6.25 0.0M
2021-06-17 6.29 6.42 6.29 6.29 0.0M
2021-06-16 6.21 6.40 6.17 6.40 0.0M
2021-06-15 6.30 6.30 6.16 6.26 0.0M
2021-06-14 6.30 6.30 6.26 6.27 0.0M
2021-06-11 6.07 6.30 6.06 6.26 0.0M
2021-06-10 6.05 6.15 6.05 6.15 0.0M
2021-06-09 6.06 6.08 6.05 6.06 0.0M
2021-06-08 6.06 6.09 6.05 6.06 0.0M
2021-06-07 6.06 6.09 6.01 6.01 0.0M
2021-06-04 6.01 6.10 6.01 6.08 0.0M
2021-06-03 6.00 6.07 6.00 6.05 0.0M
2021-06-02 6.05 6.06 6.04 6.06 0.0M
2021-06-01 6.08 6.08 6.01 6.05 0.0M
2021-05-28 6.05 6.09 6.05 6.06 0.0M
2021-05-27 5.84 6.05 5.84 6.03 0.0M
2021-05-26 5.95 5.95 5.80 5.87 0.0M
2021-05-25 6.08 6.13 5.79 5.79 0.1M
2021-05-24 5.82 6.19 5.81 6.18 0.0M
2021-05-21 5.91 5.96 5.75 5.83 0.1M
2021-05-20 6.15 6.15 5.91 6.00 0.1M
2021-05-19 6.20 6.25 6.15 6.19 0.0M
2021-05-18 6.25 6.25 6.16 6.25 0.0M
2021-05-17 6.30 6.30 6.07 6.15 0.1M
2021-05-14 6.26 6.29 6.26 6.27 0.0M
2021-05-13 6.26 6.29 6.24 6.26 0.1M
2021-05-12 6.28 6.46 6.28 6.40 0.1M
2021-05-11 6.26 6.33 6.06 6.24 0.1M
2021-05-10 6.45 6.45 6.21 6.21 0.0M
2021-05-07 6.30 6.47 6.22 6.41 0.0M
2021-05-06 6.19 6.38 6.19 6.31 0.1M
2021-05-05 6.18 6.38 6.16 6.25 0.1M
2021-05-04 5.99 6.30 5.91 6.09 0.1M
2021-05-03 5.41 6.49 5.41 5.90 0.3M
2021-04-30 5.16 5.45 5.16 5.41 0.0M
2021-04-29 5.37 5.45 5.23 5.26 0.0M
2021-04-28 5.25 5.46 5.23 5.45 0.0M
2021-04-27 5.20 5.25 5.18 5.25 0.0M
2021-04-26 5.12 5.15 5.05 5.14 0.0M
2021-04-23 4.98 5.06 4.92 5.06 0.0M
2021-04-22 4.82 4.98 4.79 4.98 0.1M
2021-04-21 4.75 4.82 4.75 4.79 0.0M
2021-04-20 4.75 4.77 4.75 4.75 0.0M
2021-04-19 4.75 4.81 4.72 4.72 0.0M
2021-04-16 4.76 4.80 4.76 4.80 0.0M
2021-04-15 4.78 4.81 4.75 4.81 0.0M
2021-04-14 4.77 4.85 4.77 4.79 0.0M
2021-04-13 4.75 4.84 4.75 4.77 0.0M
2021-04-12 4.78 4.85 4.75 4.75 0.0M
2021-04-09 4.78 4.81 4.76 4.79 0.0M
2021-04-08 4.75 4.88 4.75 4.82 0.0M
2021-04-07 4.75 4.90 4.75 4.75 0.1M
2021-04-06 4.55 4.96 4.55 4.75 0.1M
2021-04-05 4.45 4.60 4.32 4.32 0.1M
2021-04-01 4.43 4.48 4.38 4.38 0.0M
2021-03-31 4.40 4.46 4.40 4.45 0.0M
2021-03-30 4.44 4.46 4.38 4.38 0.0M
2021-03-29 4.40 4.50 4.40 4.46 0.0M
2021-03-26 4.55 4.55 4.40 4.40 0.0M
2021-03-25 4.45 4.50 4.40 4.47 0.0M
2021-03-24 4.44 4.50 4.40 4.40 0.0M
2021-03-23 4.41 4.44 4.40 4.42 0.0M
2021-03-22 4.40 4.42 4.40 4.40 0.0M
2021-03-19 4.40 4.44 4.40 4.40 0.0M
2021-03-18 4.56 4.56 4.41 4.45 0.0M
2021-03-17 4.46 4.55 4.34 4.52 0.0M
2021-03-16 4.50 4.50 4.46 4.47 0.0M
2021-03-15 4.21 4.69 4.20 4.50 0.1M
2021-03-12 3.93 4.23 3.93 4.18 0.0M
2021-03-11 3.94 4.01 3.94 3.95 0.0M
2021-03-10 4.09 4.10 3.99 4.03 0.0M
2021-03-09 4.00 4.10 3.91 4.02 0.0M
2021-03-08 3.88 4.00 3.83 3.97 0.0M
2021-03-05 3.84 3.90 3.80 3.83 0.0M
2021-03-04 3.91 3.98 3.75 3.75 0.0M
2021-03-03 3.90 3.96 3.89 3.96 0.0M
2021-03-02 4.03 4.07 3.88 3.94 0.0M
2021-03-01 3.80 3.97 3.80 3.80 0.0M
2021-02-26 4.08 4.08 3.86 3.92 0.0M
2021-02-25 4.10 4.10 4.01 4.04 0.0M
2021-02-24 4.06 4.18 3.97 4.15 0.0M
2021-02-23 4.00 4.05 3.96 3.99 0.0M
2021-02-22 3.87 4.05 3.87 4.00 0.0M
2021-02-19 3.81 3.99 3.77 3.91 0.0M
2021-02-18 4.00 4.04 3.81 3.81 0.1M
2021-02-17 4.06 4.06 3.95 3.96 0.0M
2021-02-16 4.03 4.19 4.03 4.08 0.1M
2021-02-12 3.98 4.15 3.97 4.12 0.0M
2021-02-11 4.05 4.10 3.95 3.98 0.0M
2021-02-10 4.10 4.11 3.94 4.09 0.0M
2021-02-09 4.13 4.16 4.10 4.10 0.0M
2021-02-08 4.17 4.26 4.15 4.20 0.0M
2021-02-05 4.10 4.29 4.08 4.19 0.1M
2021-02-04 4.15 4.15 4.08 4.08 0.0M
2021-02-03 3.80 4.13 3.80 4.13 0.0M
2021-02-02 3.87 3.98 3.85 3.85 0.1M
2021-02-01 3.83 4.05 3.75 3.93 0.0M
2021-01-29 3.94 4.14 3.81 4.07 0.0M
2021-01-28 3.83 3.94 3.78 3.90 0.0M
2021-01-27 3.74 3.95 3.74 3.84 0.1M
2021-01-26 3.90 3.99 3.90 3.93 0.0M
2021-01-25 3.96 3.99 3.91 3.91 0.0M
2021-01-22 3.86 4.00 3.86 3.98 0.1M
2021-01-21 3.73 3.91 3.64 3.91 0.0M
2021-01-20 3.52 3.69 3.52 3.68 0.0M
2021-01-19 3.44 3.64 3.38 3.58 0.1M
2021-01-15 3.58 3.58 3.48 3.51 0.0M
2021-01-14 3.48 3.62 3.40 3.57 0.0M
2021-01-13 3.43 3.43 3.37 3.43 0.0M
2021-01-12 3.26 3.46 3.26 3.39 0.1M
2021-01-11 3.49 3.50 3.27 3.29 0.0M
2021-01-08 3.33 3.60 3.25 3.46 0.2M
2021-01-07 3.11 3.35 3.11 3.33 0.1M
2021-01-06 2.97 3.10 2.97 3.07 0.0M
2021-01-05 2.95 3.06 2.95 2.96 0.0M
2021-01-04 2.94 3.02 2.92 2.94 0.0M