North European Oil Royality Stock Price History
NYSE: NRTEnergyOil & Gas ProductionUSD
8.49+0.07 (+0.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NRT price history at a glance
The price history for North European Oil Royality (NRT) on this page begins on March 17, 1980, when the stock closed at $24.17; it most recently closed at $8.49 on October 5, 2026. The highest price in this record is $43.75, reached on August 7, 2006; the latest close is 80.6% below that peak. Across the 45 complete calendar years in the table, NRT finished higher in 21 and lower in 24. Its best year was 2021 (+244.0%) and its worst was 2023 (-54.1%).
Over roughly 47 years the share price changed -64.9%, a -2.2% compound annual price return (excluding dividends). In the last 12 months alone, NRT has gained 52.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $43.75
- Date of high
- Aug 7, 2006
- Low since 1980
- $2.19
- Date of low
- Mar 16, 2020
- 52-week high
- $10.49
- 52-week low
- $5.23
- Last close
- $8.42
NRT returns
1 week
+0.24%
1 month
-10.14%
3 months
+16.30%
6 months
-2.09%
Year to date
+27.96%
1 year
+52.54%
3 years
-26.21%
5 years
-15.21%
NRT price return, excluding dividends.
NRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.49 | +19.92% |
| 2025 | 7.08 | +49.05% |
| 2024 | 4.75 | -18.52% |
| 2023 | 5.83 | -54.06% |
| 2022 | 12.69 | +26.77% |
| 2021 | 10.01 | +243.99% |
| 2020 | 2.91 | -50.26% |
| 2019 | 5.85 | -2.50% |
| 2018 | 6.00 | -13.79% |
| 2017 | 6.96 | +5.45% |
| 2016 | 6.60 | -9.34% |
| 2015 | 7.28 | -42.95% |
| 2014 | 12.76 | -36.71% |
| 2013 | 20.16 | -11.93% |
| 2012 | 22.89 | -29.61% |
| 2011 | 32.52 | +13.31% |
| 2010 | 28.70 | -6.82% |
| 2009 | 30.80 | +33.91% |
| 2008 | 23.00 | -32.35% |
| 2007 | 34.00 | -9.09% |
| 2006 | 37.40 | +43.30% |
| 2005 | 26.10 | +14.93% |
| 2004 | 22.71 | -10.59% |
| 2003 | 25.40 | +17.16% |
| 2002 | 21.68 | +8.18% |
| 2001 | 20.04 | +21.45% |
| 2000 | 16.50 | +11.86% |
| 1999 | 14.75 | +7.76% |
| 1998 | 13.69 | -15.77% |
| 1997 | 16.25 | +25.00% |
| 1996 | 13.00 | +1.96% |
| 1995 | 12.75 | -2.86% |
| 1994 | 13.13 | -14.63% |
| 1993 | 15.38 | -8.89% |
| 1992 | 16.88 | +5.47% |
| 1991 | 16.00 | +0.79% |
| 1990 | 15.88 | -6.62% |
| 1989 | 17.00 | +44.68% |
| 1988 | 11.75 | -28.24% |
| 1987 | 16.38 | -20.12% |
| 1986 | 20.50 | +21.48% |
| 1985 | 16.88 | +16.38% |
| 1984 | 14.50 | -14.07% |
| 1983 | 16.88 | -15.63% |
| 1982 | 20.00 | +25.98% |
| 1981 | 15.88 | -36.07% |
| 1980* | 24.83 | +2.76% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
NRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.27 | 8.49 | 8.25 | 8.42 | +1.81% | |
| 8.30 | 8.41 | 8.20 | 8.27 | -0.48% | |
| 8.30 | 8.45 | 8.30 | 8.31 | 0.00% | |
| 8.47 | 8.54 | 8.31 | 8.31 | -1.77% | |
| 8.30 | 8.54 | 8.30 | 8.46 | +0.71% | |
| 8.50 | 8.53 | 8.31 | 8.40 | -1.18% | |
| 8.20 | 8.57 | 8.12 | 8.50 | +4.04% | |
| 8.50 | 8.85 | 7.90 | 8.17 | -4.44% | |
| 8.64 | 8.73 | 8.55 | 8.55 | -0.58% | |
| 8.55 | 8.71 | 8.55 | 8.60 | -0.23% | |
| 8.90 | 9.03 | 8.62 | 8.62 | -2.38% | |
| 8.89 | 9.03 | 8.83 | 8.83 | +0.68% | |
| 8.70 | 8.94 | 8.70 | 8.77 | 0.00% | |
| 8.78 | 8.93 | 8.74 | 8.77 | -1.02% | |
| 9.14 | 9.18 | 8.83 | 8.86 | -2.53% | |
| 9.00 | 9.30 | 9.00 | 9.09 | +0.22% | |
| 9.16 | 9.20 | 9.00 | 9.07 | -1.09% | |
| 9.20 | 9.38 | 9.09 | 9.17 | +0.66% | |
| 9.17 | 9.26 | 9.06 | 9.11 | +0.11% | |
| 9.12 | 9.24 | 9.10 | 9.10 | -0.44% | |
| 9.19 | 9.31 | 9.13 | 9.14 | -0.33% | |
| 9.45 | 9.45 | 9.12 | 9.17 | -2.13% | |
| 9.26 | 9.49 | 9.09 | 9.37 | +4.93% | |
| 9.00 | 9.09 | 8.93 | 8.93 | -1.76% | |
| 9.16 | 9.19 | 9.02 | 9.09 | -0.33% | |
| 9.01 | 9.14 | 9.00 | 9.12 | +0.88% | |
| 9.15 | 9.23 | 8.98 | 9.04 | -0.77% | |
| 9.18 | 9.25 | 8.92 | 9.11 | +1.00% | |
| 8.70 | 9.15 | 8.68 | 9.02 | +4.76% | |
| 8.49 | 8.65 | 8.42 | 8.61 | +1.89% | |
| 8.57 | 8.67 | 8.43 | 8.45 | -1.29% | |
| 8.58 | 8.67 | 8.48 | 8.56 | -0.58% | |
| 8.60 | 8.74 | 8.50 | 8.61 | -0.23% | |
| 8.82 | 8.82 | 8.59 | 8.63 | -0.35% | |
| 8.81 | 8.85 | 8.62 | 8.66 | -0.80% | |
| 8.76 | 8.91 | 8.63 | 8.73 | -1.02% | |
| 8.79 | 8.88 | 8.68 | 8.82 | +1.03% | |
| 8.61 | 9.02 | 8.61 | 8.73 | -2.13% | |
| 9.16 | 9.39 | 8.81 | 8.92 | -1.98% | |
| 9.04 | 9.16 | 9.04 | 9.10 | +0.22% | |
| 9.15 | 9.15 | 9.04 | 9.08 | -0.44% | |
| 9.08 | 9.15 | 8.94 | 9.12 | +0.33% | |
| 8.98 | 9.25 | 8.91 | 9.09 | +3.18% | |
| 8.76 | 8.87 | 8.71 | 8.81 | -0.56% | |
| 8.70 | 9.00 | 8.70 | 8.86 | +2.07% | |
| 8.80 | 9.00 | 8.67 | 8.68 | -2.03% | |
| 8.99 | 9.11 | 8.70 | 8.86 | -2.64% | |
| 9.56 | 9.68 | 9.06 | 9.10 | -4.31% | |
| 8.83 | 9.55 | 8.83 | 9.51 | +7.22% | |
| 8.88 | 8.90 | 8.71 | 8.87 | +1.14% | |
| 8.60 | 8.89 | 8.60 | 8.77 | +2.10% | |
| 8.60 | 8.63 | 8.41 | 8.59 | -0.35% | |
| 8.75 | 8.80 | 8.41 | 8.62 | -3.04% | |
| 8.62 | 8.89 | 8.53 | 8.89 | +4.47% | |
| 8.64 | 8.75 | 8.41 | 8.51 | -1.50% | |
| 8.49 | 8.79 | 8.38 | 8.64 | +4.73% | |
| 8.28 | 8.30 | 8.12 | 8.25 | +1.10% | |
| 7.73 | 8.22 | 7.73 | 8.16 | +5.56% | |
| 7.88 | 7.89 | 7.64 | 7.73 | -1.15% | |
| 7.52 | 7.84 | 7.51 | 7.82 | +2.36% | |
| 7.55 | 7.74 | 7.45 | 7.64 | +2.00% | |
| 7.89 | 8.00 | 7.34 | 7.49 | -4.46% | |
| 7.60 | 7.87 | 7.49 | 7.84 | +7.25% | |
| 7.19 | 7.43 | 7.19 | 7.31 | +0.97% | |
| 7.17 | 7.46 | 7.00 | 7.24 | +0.70% | |
| 7.20 | 7.36 | 7.09 | 7.19 | +0.56% | |
| 6.92 | 7.23 | 6.84 | 7.15 | +4.69% | |
| 7.08 | 7.14 | 6.83 | 6.83 | -4.48% | |
| 7.10 | 7.31 | 7.06 | 7.15 | -0.69% | |
| 7.13 | 7.29 | 7.11 | 7.20 | -1.50% | |
| 6.97 | 7.34 | 6.97 | 7.31 | +4.73% | |
| 7.34 | 7.34 | 6.96 | 6.98 | -3.99% | |
| 7.18 | 7.31 | 7.18 | 7.27 | +1.25% | |
| 7.21 | 7.40 | 7.11 | 7.18 | -1.91% | |
| 7.42 | 7.42 | 7.15 | 7.32 | -0.81% | |
| 7.09 | 7.45 | 7.02 | 7.38 | +4.98% | |
| 7.09 | 7.21 | 6.91 | 7.03 | -1.26% | |
| 7.22 | 7.42 | 6.97 | 7.12 | -3.00% | |
| 7.34 | 7.56 | 7.30 | 7.34 | -1.08% | |
| 7.45 | 7.52 | 7.30 | 7.42 | +0.41% | |
| 7.50 | 7.73 | 7.36 | 7.39 | -3.65% | |
| 7.58 | 7.82 | 7.58 | 7.67 | -0.52% | |
| 7.87 | 7.97 | 7.64 | 7.71 | -1.03% | |
| 7.61 | 7.93 | 7.61 | 7.79 | +1.30% | |
| 7.62 | 7.99 | 7.50 | 7.69 | +0.92% | |
| 8.16 | 8.16 | 7.29 | 7.62 | -5.34% | |
| 8.30 | 8.47 | 8.04 | 8.05 | -2.78% | |
| 8.15 | 8.38 | 8.13 | 8.28 | +1.35% | |
| 8.16 | 8.28 | 8.00 | 8.17 | +1.11% | |
| 8.16 | 8.39 | 8.08 | 8.08 | -2.18% | |
| 8.11 | 8.53 | 8.04 | 8.26 | +3.12% | |
| 8.22 | 8.22 | 7.86 | 8.01 | -1.35% | |
| 7.99 | 8.36 | 7.96 | 8.12 | +2.65% | |
| 7.75 | 8.03 | 7.75 | 7.91 | +0.51% | |
| 7.75 | 8.09 | 7.75 | 7.87 | -0.51% | |
| 7.86 | 7.93 | 7.81 | 7.91 | +0.64% | |
| 7.82 | 7.93 | 7.66 | 7.86 | +0.51% | |
| 7.93 | 8.06 | 7.78 | 7.82 | -2.13% | |
| 8.03 | 8.13 | 7.96 | 7.99 | -1.24% | |
| 8.21 | 8.22 | 8.00 | 8.09 | +0.50% | |
| 8.17 | 8.29 | 7.90 | 8.05 | +0.50% | |
| 7.70 | 8.10 | 7.70 | 8.01 | +2.69% | |
| 7.94 | 8.12 | 7.77 | 7.80 | -7.25% | |
| 8.35 | 8.64 | 8.26 | 8.41 | +0.48% | |
| 8.38 | 8.52 | 8.26 | 8.37 | +1.33% | |
| 8.24 | 8.40 | 8.11 | 8.26 | +1.72% | |
| 8.10 | 8.20 | 8.01 | 8.12 | +0.25% | |
| 8.38 | 8.39 | 8.01 | 8.10 | -6.14% | |
| 8.72 | 8.83 | 8.53 | 8.63 | +0.35% | |
| 8.25 | 8.81 | 8.25 | 8.60 | +3.37% | |
| 8.36 | 8.39 | 8.02 | 8.32 | +0.60% | |
| 7.97 | 8.34 | 7.97 | 8.27 | +3.89% | |
| 8.21 | 8.40 | 7.90 | 7.96 | -5.13% | |
| 8.32 | 8.43 | 8.29 | 8.39 | 0.00% | |
| 8.38 | 8.49 | 8.31 | 8.39 | +0.48% | |
| 8.26 | 8.38 | 8.24 | 8.35 | +0.48% | |
| 8.36 | 8.41 | 8.24 | 8.31 | -0.36% | |
| 7.97 | 8.38 | 7.95 | 8.34 | +4.12% | |
| 7.73 | 8.05 | 7.73 | 8.01 | +3.76% | |
| 7.72 | 8.13 | 7.62 | 7.72 | +0.52% | |
| 8.55 | 8.57 | 7.50 | 7.68 | -13.42% | |
| 8.58 | 9.03 | 8.52 | 8.87 | +3.38% | |
| 8.63 | 8.86 | 8.55 | 8.58 | -0.12% | |
| 9.09 | 9.19 | 8.54 | 8.59 | -5.60% | |
| 8.76 | 9.38 | 8.76 | 9.10 | +4.24% | |
| 8.57 | 8.81 | 8.57 | 8.73 | +1.51% | |
| 8.80 | 9.00 | 8.50 | 8.60 | -0.35% | |
| 8.88 | 8.89 | 8.50 | 8.63 | -7.10% | |
| 9.31 | 9.56 | 9.22 | 9.29 | -0.21% | |
| 9.45 | 9.45 | 8.90 | 9.31 | -2.00% | |
| 9.09 | 9.50 | 8.95 | 9.50 | +8.70% | |
| 8.96 | 9.08 | 8.53 | 8.74 | -2.89% | |
| 9.12 | 9.33 | 9.00 | 9.00 | -0.66% | |
| 9.27 | 9.63 | 9.06 | 9.06 | -1.52% | |
| 9.40 | 9.49 | 9.08 | 9.20 | -0.86% | |
| 9.20 | 9.52 | 9.20 | 9.28 | -0.11% | |
| 9.55 | 9.59 | 9.11 | 9.29 | -1.17% | |
| 9.07 | 9.58 | 9.06 | 9.40 | +5.86% | |
| 9.35 | 9.36 | 8.60 | 8.88 | -7.31% | |
| 9.80 | 9.91 | 9.49 | 9.58 | -1.84% | |
| 9.31 | 10.07 | 9.25 | 9.76 | +8.93% | |
| 8.78 | 9.22 | 8.71 | 8.96 | +2.40% | |
| 8.55 | 8.91 | 8.51 | 8.75 | +2.22% | |
| 9.10 | 9.28 | 8.55 | 8.56 | -4.89% | |
| 8.98 | 9.22 | 8.76 | 9.00 | +0.22% | |
| 9.44 | 9.44 | 8.75 | 8.98 | -2.71% | |
| 8.88 | 9.34 | 8.75 | 9.23 | +4.65% | |
| 9.67 | 9.69 | 8.63 | 8.82 | -9.54% | |
| 9.42 | 10.49 | 9.42 | 9.75 | +5.06% | |
| 8.95 | 9.44 | 8.95 | 9.28 | +4.04% | |
| 8.79 | 8.95 | 8.71 | 8.92 | +1.83% | |
| 8.75 | 8.95 | 8.40 | 8.76 | -1.57% | |
| 9.50 | 9.80 | 8.82 | 8.90 | -1.44% | |
| 8.74 | 9.10 | 8.48 | 9.03 | +11.76% | |
| 8.49 | 8.58 | 8.06 | 8.08 | -2.88% | |
| 8.25 | 8.44 | 8.01 | 8.32 | +0.24% | |
| 8.28 | 8.54 | 8.13 | 8.30 | +0.85% | |
| 8.02 | 8.43 | 7.96 | 8.23 | +3.78% | |
| 8.35 | 8.37 | 7.91 | 7.93 | -5.26% | |
| 8.11 | 8.48 | 8.00 | 8.37 | +2.07% | |
| 8.29 | 8.53 | 7.93 | 8.20 | -2.61% | |
| 7.72 | 8.51 | 7.72 | 8.42 | +9.92% | |
| 8.05 | 8.26 | 7.52 | 7.66 | -6.01% | |
| 8.94 | 8.94 | 8.15 | 8.15 | -9.85% | |
| 9.31 | 9.31 | 8.96 | 9.04 | -1.95% | |
| 9.12 | 9.40 | 9.08 | 9.22 | +1.21% | |
| 9.34 | 9.34 | 8.97 | 9.11 | -1.83% | |
| 9.33 | 9.41 | 9.14 | 9.28 | +0.22% | |
| 8.92 | 9.29 | 8.70 | 9.26 | +3.70% | |
| 8.95 | 8.95 | 8.57 | 8.93 | +1.36% | |
| 9.07 | 9.15 | 8.65 | 8.81 | -2.44% | |
| 9.30 | 9.44 | 8.76 | 9.03 | -1.95% | |
| 8.66 | 9.45 | 8.50 | 9.21 | +5.50% | |
| 8.91 | 8.98 | 8.56 | 8.73 | -2.89% | |
| 8.99 | 9.14 | 8.80 | 8.99 | +0.67% | |
| 8.98 | 9.06 | 8.74 | 8.93 | -0.33% | |
| 8.70 | 9.15 | 8.70 | 8.96 | +2.05% | |
| 8.71 | 9.21 | 8.56 | 8.78 | +1.50% | |
| 9.01 | 9.39 | 8.59 | 8.65 | -3.46% | |
| 9.45 | 9.48 | 8.91 | 8.96 | -4.68% | |
| 8.75 | 9.40 | 8.70 | 9.40 | +7.92% | |
| 8.54 | 8.71 | 8.04 | 8.71 | +2.23% | |
| 8.45 | 8.87 | 8.45 | 8.52 | +0.12% | |
| 8.82 | 8.82 | 8.40 | 8.51 | -4.38% | |
| 8.70 | 9.09 | 8.52 | 8.90 | +3.25% | |
| 8.02 | 8.70 | 7.90 | 8.62 | +7.35% | |
| 7.96 | 8.10 | 7.77 | 8.03 | +2.03% | |
| 7.92 | 7.92 | 7.69 | 7.87 | -0.25% | |
| 7.56 | 7.89 | 7.53 | 7.89 | +5.91% | |
| 8.14 | 8.20 | 7.18 | 7.45 | -9.59% | |
| 7.95 | 8.35 | 7.80 | 8.24 | +4.44% | |
| 7.43 | 8.06 | 7.34 | 7.89 | +11.44% | |
| 6.73 | 7.15 | 6.67 | 7.08 | +7.60% | |
| 6.59 | 6.64 | 6.54 | 6.58 | -0.30% | |
| 6.46 | 6.64 | 6.46 | 6.60 | +2.80% | |
| 6.25 | 6.60 | 6.25 | 6.42 | +2.23% | |
| 6.42 | 6.46 | 6.27 | 6.28 | -2.03% | |
| 6.41 | 6.45 | 6.33 | 6.41 | -1.08% | |
| 6.40 | 6.51 | 6.39 | 6.48 | +2.21% | |
| 6.48 | 6.48 | 6.30 | 6.34 | -0.31% | |
| 6.46 | 6.58 | 6.30 | 6.36 | -1.70% | |
| 6.43 | 6.50 | 6.36 | 6.47 | +1.57% | |
| 6.25 | 6.40 | 6.10 | 6.37 | +1.76% | |
| 6.26 | 6.32 | 6.10 | 6.26 | -0.95% | |
| 6.40 | 6.40 | 6.24 | 6.32 | +0.64% | |
| 6.26 | 6.33 | 6.16 | 6.28 | +1.13% | |
| 6.25 | 6.27 | 6.15 | 6.21 | +0.16% | |
| 6.31 | 6.31 | 6.10 | 6.20 | -1.12% | |
| 6.29 | 6.42 | 6.21 | 6.27 | -0.16% | |
| 6.43 | 6.43 | 6.22 | 6.28 | -2.18% | |
| 6.21 | 6.61 | 6.18 | 6.42 | +3.72% | |
| 6.10 | 6.26 | 6.10 | 6.19 | +0.81% | |
| 6.08 | 6.28 | 5.96 | 6.14 | +1.15% | |
| 6.34 | 6.35 | 5.96 | 6.07 | -2.41% | |
| 6.17 | 6.25 | 6.00 | 6.22 | +2.13% | |
| 5.86 | 6.19 | 5.86 | 6.09 | +3.75% | |
| 6.10 | 6.14 | 5.86 | 5.87 | -2.17% | |
| 5.89 | 6.15 | 5.87 | 6.00 | +2.56% | |
| 5.69 | 5.88 | 5.63 | 5.85 | +1.92% | |
| 5.70 | 5.81 | 5.52 | 5.74 | +0.88% | |
| 5.65 | 5.87 | 5.65 | 5.69 | +0.71% | |
| 5.72 | 5.80 | 5.55 | 5.65 | -1.91% | |
| 6.12 | 6.14 | 5.72 | 5.76 | -7.25% | |
| 6.23 | 6.25 | 5.93 | 6.21 | +1.64% | |
| 6.13 | 6.33 | 6.00 | 6.11 | -6.72% | |
| 6.70 | 6.85 | 6.49 | 6.55 | -1.65% | |
| 6.95 | 6.95 | 6.51 | 6.66 | -3.34% | |
| 6.80 | 6.95 | 6.65 | 6.89 | +1.47% | |
| 6.71 | 6.79 | 6.43 | 6.79 | +3.66% | |
| 6.43 | 6.68 | 6.27 | 6.55 | +2.50% | |
| 6.35 | 6.43 | 6.20 | 6.39 | +1.75% | |
| 6.09 | 6.39 | 6.04 | 6.28 | +3.12% | |
| 6.14 | 6.21 | 5.95 | 6.09 | -1.46% | |
| 6.35 | 6.45 | 6.01 | 6.18 | -2.37% | |
| 5.65 | 6.34 | 5.65 | 6.33 | +12.43% | |
| 5.52 | 5.65 | 5.42 | 5.63 | +2.36% | |
| 5.65 | 5.65 | 5.50 | 5.50 | -2.65% | |
| 5.59 | 5.71 | 5.55 | 5.65 | +0.89% | |
| 5.58 | 5.63 | 5.49 | 5.60 | +0.90% | |
| 5.73 | 5.73 | 5.55 | 5.55 | -2.12% | |
| 5.41 | 5.73 | 5.41 | 5.67 | +5.19% | |
| 5.42 | 5.50 | 5.35 | 5.39 | -0.37% | |
| 5.36 | 5.46 | 5.33 | 5.41 | +0.19% | |
| 5.38 | 5.45 | 5.33 | 5.40 | +0.56% | |
| 5.34 | 5.42 | 5.23 | 5.37 | +0.94% | |
| 5.32 | 5.48 | 5.29 | 5.32 | -0.56% | |
| 5.43 | 5.49 | 5.33 | 5.35 | -0.37% | |
| 5.39 | 5.43 | 5.35 | 5.37 | -0.19% | |
| 5.49 | 5.63 | 5.31 | 5.38 | +0.19% | |
| 5.62 | 5.64 | 5.36 | 5.37 | -4.28% | |
| 5.52 | 5.66 | 5.52 | 5.61 | +1.63% | |
| 5.41 | 5.60 | 5.36 | 5.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NRT chart for longer ranges.