NYSE - Nasdaq Real Time Price • USD
North European Oil Royalty Trust (NRT)
At close: 4:00 PM EDT
After hours: 5:47 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.33 | 7.47 | 6.90 | 6.97 | 6.97 | 75,939 |
| Apr 25, 2024 | 6.88 | 7.45 | 6.80 | 7.33 | 7.33 | 135,600 |
| Apr 24, 2024 | 6.93 | 6.94 | 6.75 | 6.80 | 6.80 | 79,500 |
| Apr 23, 2024 | 6.94 | 6.94 | 6.59 | 6.88 | 6.88 | 60,200 |
| Apr 22, 2024 | 7.03 | 7.03 | 6.70 | 6.84 | 6.84 | 26,800 |
| Apr 19, 2024 | 6.92 | 7.21 | 6.82 | 6.85 | 6.85 | 89,600 |
| 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 9, 2024 | 7.51 | 7.51 | 7.28 | 7.39 | 7.39 | 64,000 |
| Apr 8, 2024 | 7.09 | 7.31 | 7.05 | 7.31 | 7.31 | 71,600 |
| Apr 5, 2024 | 6.84 | 7.19 | 6.75 | 7.01 | 7.01 | 103,400 |
| Apr 4, 2024 | 7.10 | 7.10 | 6.53 | 6.68 | 6.68 | 62,600 |
| Apr 3, 2024 | 6.59 | 7.14 | 6.43 | 6.96 | 6.96 | 141,300 |
| Apr 2, 2024 | 6.41 | 6.83 | 6.32 | 6.42 | 6.42 | 90,200 |
| Apr 1, 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 8, 2024 | 5.59 | 5.59 | 5.26 | 5.29 | 5.29 | 64,200 |
| Mar 7, 2024 | 5.43 | 5.59 | 5.41 | 5.51 | 5.51 | 21,500 |
| Mar 6, 2024 | 5.45 | 5.67 | 5.40 | 5.50 | 5.50 | 63,100 |
| Mar 5, 2024 | 5.30 | 5.42 | 5.30 | 5.34 | 5.34 | 40,300 |
| Mar 4, 2024 | 5.55 | 5.59 | 5.24 | 5.31 | 5.31 | 68,200 |
| Mar 1, 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 | 0.05 Dividend | |||||
| Feb 15, 2024 | 6.28 | 6.30 | 5.60 | 5.79 | 5.79 | 113,400 |
| 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 9, 2024 | 4.95 | 4.97 | 4.86 | 4.88 | 4.84 | 93,400 |
| Feb 8, 2024 | 5.00 | 5.01 | 4.92 | 4.97 | 4.93 | 45,900 |
| Feb 7, 2024 | 4.99 | 5.09 | 4.96 | 4.98 | 4.94 | 36,000 |
| Feb 6, 2024 | 4.97 | 5.09 | 4.96 | 5.01 | 4.97 | 78,500 |
| Feb 5, 2024 | 5.00 | 5.08 | 4.94 | 5.00 | 4.96 | 70,400 |
| Feb 2, 2024 | 5.00 | 5.10 | 4.96 | 4.99 | 4.95 | 92,300 |
| Feb 1, 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 9, 2024 | 5.95 | 6.00 | 5.91 | 5.94 | 5.89 | 27,900 |
| Jan 8, 2024 | 6.00 | 6.02 | 5.83 | 5.98 | 5.93 | 101,100 |
| Jan 5, 2024 | 6.00 | 6.12 | 5.95 | 6.03 | 5.98 | 67,400 |
| Jan 4, 2024 | 6.05 | 6.20 | 6.01 | 6.02 | 5.97 | 39,000 |
| Jan 3, 2024 | 6.09 | 6.19 | 6.03 | 6.09 | 6.04 | 69,700 |
| Jan 2, 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 8, 2023 | 6.78 | 7.24 | 6.75 | 6.93 | 6.87 | 61,900 |
| Dec 7, 2023 | 6.90 | 6.96 | 6.66 | 6.82 | 6.76 | 71,900 |
| Dec 6, 2023 | 7.00 | 7.12 | 6.90 | 6.98 | 6.92 | 80,100 |
| Dec 5, 2023 | 7.40 | 7.47 | 7.07 | 7.08 | 7.02 | 81,300 |
| Dec 4, 2023 | 7.57 | 7.64 | 7.37 | 7.43 | 7.37 | 39,500 |
| Dec 1, 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 |
| Nov 24, 2023 | 7.94 | 8.17 | 7.83 | 8.13 | 8.06 | 41,700 |
| Nov 22, 2023 | 7.48 | 7.67 | 7.41 | 7.64 | 7.58 | 35,600 |
| Nov 21, 2023 | 7.79 | 8.07 | 7.50 | 7.50 | 7.44 | 86,400 |
| Nov 20, 2023 | 7.97 | 8.17 | 7.79 | 8.06 | 7.99 | 64,800 |
| Nov 17, 2023 | 7.60 | 7.95 | 7.57 | 7.72 | 7.66 | 51,800 |
| Nov 16, 2023 | 7.56 | 7.71 | 7.42 | 7.55 | 7.49 | 59,600 |
| Nov 15, 2023 | 8.29 | 8.29 | 7.63 | 7.67 | 7.61 | 109,900 |
| Nov 14, 2023 | 7.99 | 8.43 | 7.91 | 8.29 | 8.22 | 83,700 |
| Nov 13, 2023 | 7.45 | 7.90 | 7.44 | 7.86 | 7.80 | 72,900 |
| Nov 10, 2023 | 7.12 | 7.46 | 7.12 | 7.41 | 7.35 | 40,000 |
| Nov 9, 2023 | 7.03 | 7.44 | 7.03 | 7.18 | 7.12 | 38,900 |
| Nov 8, 2023 | 6.75 | 7.10 | 6.59 | 7.00 | 6.94 | 140,800 |
| Nov 7, 2023 | 7.49 | 7.52 | 6.71 | 6.91 | 6.85 | 173,200 |
| Nov 6, 2023 | 7.75 | 7.88 | 7.52 | 7.57 | 7.51 | 90,100 |
| Nov 3, 2023 | 8.02 | 8.11 | 7.72 | 7.84 | 7.78 | 127,500 |
| Nov 2, 2023 | 7.96 | 8.22 | 7.69 | 8.11 | 8.04 | 203,100 |
| Nov 1, 2023 | 10.25 | 10.26 | 7.87 | 7.96 | 7.90 | 598,500 |
| Oct 31, 2023 | 11.00 | 11.14 | 10.88 | 10.92 | 10.83 | 55,900 |
| Oct 30, 2023 | 11.45 | 11.57 | 10.91 | 11.00 | 10.91 | 56,700 |
| Oct 27, 2023 | 11.89 | 11.89 | 11.40 | 11.46 | 11.37 | 48,800 |
| Oct 26, 2023 | 11.75 | 11.85 | 11.65 | 11.80 | 11.70 | 30,600 |
| Oct 25, 2023 | 11.50 | 11.82 | 11.50 | 11.80 | 11.70 | 40,900 |
| Oct 24, 2023 | 11.33 | 11.74 | 11.33 | 11.48 | 11.39 | 51,300 |
| Oct 23, 2023 | 11.35 | 11.42 | 11.21 | 11.42 | 11.33 | 62,300 |
| Oct 20, 2023 | 11.29 | 11.45 | 11.29 | 11.39 | 11.30 | 65,800 |
| Oct 19, 2023 | 11.53 | 11.60 | 11.31 | 11.54 | 11.45 | 23,000 |
| Oct 18, 2023 | 11.67 | 11.77 | 11.55 | 11.64 | 11.55 | 51,900 |
| Oct 17, 2023 | 11.28 | 11.60 | 11.22 | 11.57 | 11.48 | 52,500 |
| Oct 16, 2023 | 11.49 | 11.57 | 11.16 | 11.23 | 11.14 | 61,000 |
| Oct 13, 2023 | 11.15 | 11.57 | 11.15 | 11.41 | 11.32 | 40,800 |
| Oct 12, 2023 | 10.93 | 11.22 | 10.90 | 11.15 | 11.06 | 60,700 |
| Oct 11, 2023 | 11.10 | 11.33 | 10.80 | 11.14 | 11.05 | 105,200 |
| Oct 10, 2023 | 11.79 | 11.95 | 11.42 | 11.45 | 11.36 | 40,000 |
| Oct 9, 2023 | 11.50 | 11.91 | 11.49 | 11.78 | 11.68 | 60,600 |
| Oct 6, 2023 | 11.12 | 11.50 | 11.03 | 11.47 | 11.38 | 56,800 |
| Oct 5, 2023 | 11.07 | 11.31 | 11.05 | 11.10 | 11.01 | 92,800 |
| Oct 4, 2023 | 11.35 | 11.40 | 11.00 | 11.16 | 11.07 | 71,600 |
| Oct 3, 2023 | 11.65 | 11.90 | 11.42 | 11.44 | 11.35 | 44,900 |
| Oct 2, 2023 | 12.18 | 12.27 | 11.58 | 11.70 | 11.61 | 64,900 |
| Sep 29, 2023 | 12.37 | 12.38 | 12.11 | 12.21 | 12.11 | 38,900 |
| Sep 28, 2023 | 12.44 | 12.67 | 12.32 | 12.39 | 12.29 | 39,600 |
| Sep 27, 2023 | 12.01 | 12.42 | 12.01 | 12.37 | 12.27 | 59,200 |
| Sep 26, 2023 | 12.21 | 12.39 | 11.92 | 11.96 | 11.86 | 30,100 |
| Sep 25, 2023 | 12.29 | 12.44 | 12.01 | 12.36 | 12.26 | 37,200 |
| Sep 22, 2023 | 11.88 | 12.29 | 11.88 | 12.20 | 12.10 | 68,900 |
| Sep 21, 2023 | 12.22 | 12.22 | 11.86 | 11.90 | 11.80 | 35,100 |
| Sep 20, 2023 | 11.88 | 12.30 | 11.88 | 12.17 | 12.07 | 46,100 |
| Sep 19, 2023 | 12.28 | 12.52 | 11.95 | 11.98 | 11.88 | 80,100 |
| Sep 18, 2023 | 11.72 | 12.25 | 11.66 | 12.21 | 12.11 | 79,300 |
| Sep 15, 2023 | 11.66 | 11.66 | 11.50 | 11.59 | 11.50 | 51,100 |
| Sep 14, 2023 | 11.41 | 11.68 | 11.41 | 11.56 | 11.47 | 93,100 |
| Sep 13, 2023 | 11.28 | 11.37 | 11.10 | 11.34 | 11.25 | 57,300 |
| Sep 12, 2023 | 10.92 | 11.27 | 10.92 | 11.12 | 11.03 | 69,400 |
| Sep 11, 2023 | 10.90 | 11.15 | 10.60 | 10.79 | 10.70 | 106,200 |
| Sep 8, 2023 | 11.04 | 11.29 | 10.81 | 10.90 | 10.81 | 93,900 |
| Sep 7, 2023 | 10.71 | 11.18 | 10.71 | 11.10 | 11.01 | 79,300 |
| Sep 6, 2023 | 11.04 | 11.22 | 10.54 | 10.59 | 10.50 | 203,400 |
| Sep 5, 2023 | 11.50 | 11.64 | 11.03 | 11.12 | 11.03 | 117,200 |
| Sep 1, 2023 | 11.26 | 11.72 | 11.24 | 11.47 | 11.38 | 94,000 |
| Aug 31, 2023 | 11.96 | 11.99 | 11.30 | 11.37 | 11.28 | 118,400 |
| Aug 30, 2023 | 12.18 | 12.19 | 11.97 | 12.09 | 11.99 | 76,000 |
| Aug 29, 2023 | 11.75 | 12.14 | 11.75 | 11.95 | 11.85 | 71,500 |
| Aug 28, 2023 | 11.40 | 11.89 | 11.40 | 11.74 | 11.65 | 76,700 |
| Aug 25, 2023 | 11.27 | 11.50 | 11.20 | 11.36 | 11.27 | 55,400 |
| Aug 24, 2023 | 11.32 | 11.54 | 11.20 | 11.29 | 11.20 | 79,100 |
| Aug 23, 2023 | 11.11 | 11.31 | 10.84 | 11.29 | 11.20 | 172,600 |
| Aug 22, 2023 | 11.70 | 11.83 | 11.26 | 11.28 | 11.19 | 114,800 |
| Aug 21, 2023 | 11.80 | 12.03 | 11.58 | 11.74 | 11.65 | 237,700 |
| Aug 18, 2023 | 12.33 | 12.58 | 12.09 | 12.50 | 12.40 | 127,300 |
| Aug 17, 2023 | 0.21 Dividend | |||||
| Aug 17, 2023 | 12.48 | 12.85 | 12.34 | 12.54 | 12.44 | 79,400 |
| Aug 16, 2023 | 13.49 | 13.72 | 12.55 | 12.59 | 12.28 | 241,300 |
| Aug 15, 2023 | 13.70 | 14.00 | 13.30 | 13.58 | 13.25 | 202,200 |
| Aug 14, 2023 | 13.74 | 13.75 | 13.25 | 13.70 | 13.36 | 147,000 |
| Aug 11, 2023 | 13.45 | 13.64 | 13.20 | 13.64 | 13.30 | 172,500 |
| Aug 10, 2023 | 12.89 | 13.43 | 12.80 | 13.20 | 12.87 | 149,600 |
| Aug 9, 2023 | 12.53 | 12.88 | 12.36 | 12.86 | 12.54 | 107,900 |
| Aug 8, 2023 | 12.61 | 12.71 | 12.35 | 12.44 | 12.13 | 134,400 |
| Aug 7, 2023 | 12.75 | 12.75 | 12.25 | 12.61 | 12.30 | 231,200 |
| Aug 4, 2023 | 12.64 | 12.83 | 12.26 | 12.35 | 12.05 | 157,500 |
| Aug 3, 2023 | 12.24 | 13.03 | 12.24 | 12.64 | 12.33 | 273,300 |
| Aug 2, 2023 | 12.05 | 12.19 | 11.42 | 12.08 | 11.78 | 324,600 |
| Aug 1, 2023 | 14.24 | 14.53 | 12.07 | 12.15 | 11.85 | 642,400 |
| Jul 31, 2023 | 15.34 | 15.35 | 15.05 | 15.18 | 14.81 | 146,800 |
| Jul 28, 2023 | 15.00 | 15.37 | 14.85 | 14.97 | 14.60 | 164,100 |
| Jul 27, 2023 | 15.65 | 15.65 | 14.71 | 14.91 | 14.54 | 189,400 |
| Jul 26, 2023 | 15.22 | 15.58 | 15.00 | 15.36 | 14.98 | 107,700 |
| Jul 25, 2023 | 16.15 | 16.15 | 15.00 | 15.22 | 14.85 | 286,300 |
| Jul 24, 2023 | 16.16 | 16.36 | 16.04 | 16.17 | 15.77 | 161,600 |
| Jul 21, 2023 | 15.99 | 16.07 | 15.77 | 16.04 | 15.65 | 101,900 |
| Jul 20, 2023 | 16.00 | 16.09 | 15.75 | 15.87 | 15.48 | 119,600 |
| Jul 19, 2023 | 15.91 | 16.08 | 15.75 | 15.87 | 15.48 | 156,200 |
| Jul 18, 2023 | 15.70 | 15.94 | 15.60 | 15.85 | 15.46 | 101,100 |
| Jul 17, 2023 | 15.39 | 15.94 | 15.38 | 15.60 | 15.22 | 143,400 |
| Jul 14, 2023 | 15.71 | 15.78 | 15.05 | 15.38 | 15.00 | 147,700 |
| Jul 13, 2023 | 15.30 | 15.82 | 15.30 | 15.59 | 15.21 | 153,300 |
| Jul 12, 2023 | 15.38 | 15.68 | 15.00 | 15.22 | 14.85 | 163,200 |
| Jul 11, 2023 | 15.05 | 15.36 | 14.88 | 15.28 | 14.90 | 119,800 |
| Jul 10, 2023 | 15.10 | 15.35 | 14.59 | 14.88 | 14.51 | 127,600 |
| Jul 7, 2023 | 14.35 | 15.05 | 14.34 | 14.95 | 14.58 | 188,100 |
| Jul 6, 2023 | 13.95 | 14.45 | 13.87 | 14.34 | 13.99 | 154,600 |
| Jul 5, 2023 | 13.46 | 14.00 | 13.35 | 13.91 | 13.57 | 95,900 |
| Jul 3, 2023 | 13.00 | 13.64 | 13.00 | 13.60 | 13.27 | 130,100 |
| Jun 30, 2023 | 12.94 | 13.06 | 12.84 | 12.98 | 12.66 | 49,100 |
| Jun 29, 2023 | 12.85 | 13.07 | 12.72 | 12.85 | 12.53 | 75,000 |
| Jun 28, 2023 | 13.11 | 13.18 | 12.90 | 12.93 | 12.61 | 28,800 |
| Jun 27, 2023 | 12.99 | 13.28 | 12.85 | 13.10 | 12.78 | 59,900 |
| Jun 26, 2023 | 12.66 | 13.00 | 12.66 | 12.88 | 12.56 | 25,900 |
| Jun 23, 2023 | 12.68 | 13.02 | 12.68 | 12.82 | 12.50 | 27,200 |
| Jun 22, 2023 | 13.14 | 13.14 | 12.75 | 12.86 | 12.54 | 31,800 |
| Jun 21, 2023 | 13.20 | 13.22 | 13.01 | 13.06 | 12.74 | 44,400 |
| Jun 20, 2023 | 13.39 | 13.43 | 13.02 | 13.16 | 12.84 | 86,000 |
| Jun 16, 2023 | 13.07 | 13.38 | 12.92 | 13.29 | 12.96 | 71,700 |
| Jun 15, 2023 | 12.83 | 13.22 | 12.83 | 12.87 | 12.55 | 80,400 |
| Jun 14, 2023 | 12.51 | 12.88 | 12.40 | 12.68 | 12.37 | 104,200 |
| Jun 13, 2023 | 12.19 | 12.55 | 12.19 | 12.41 | 12.10 | 80,100 |
| Jun 12, 2023 | 12.32 | 12.40 | 12.07 | 12.16 | 11.86 | 66,500 |
| Jun 9, 2023 | 12.20 | 12.40 | 12.03 | 12.14 | 11.84 | 73,500 |
| Jun 8, 2023 | 12.32 | 12.51 | 12.05 | 12.12 | 11.82 | 83,800 |
| Jun 7, 2023 | 12.35 | 12.57 | 12.16 | 12.32 | 12.02 | 45,800 |
| Jun 6, 2023 | 12.20 | 12.50 | 12.11 | 12.25 | 11.95 | 115,100 |
| Jun 5, 2023 | 12.40 | 12.64 | 12.17 | 12.19 | 11.89 | 63,500 |
| Jun 2, 2023 | 12.70 | 12.97 | 12.31 | 12.33 | 12.03 | 81,700 |
| Jun 1, 2023 | 12.98 | 13.35 | 12.67 | 12.71 | 12.40 | 142,800 |
| May 31, 2023 | 12.31 | 12.99 | 12.08 | 12.96 | 12.64 | 149,900 |
| May 30, 2023 | 12.59 | 12.79 | 12.06 | 12.21 | 11.91 | 96,700 |
| May 26, 2023 | 12.44 | 13.31 | 12.37 | 12.89 | 12.57 | 170,100 |
| May 25, 2023 | 12.00 | 12.44 | 11.77 | 12.25 | 11.95 | 130,100 |
| May 24, 2023 | 12.74 | 12.75 | 12.02 | 12.13 | 11.83 | 121,000 |
| May 23, 2023 | 11.93 | 12.85 | 11.90 | 12.74 | 12.43 | 157,800 |
| May 22, 2023 | 11.57 | 12.09 | 11.31 | 11.92 | 11.63 | 219,600 |
| May 19, 2023 | 13.46 | 13.60 | 11.18 | 11.25 | 10.97 | 496,600 |
| May 18, 2023 | 1.05 Dividend | |||||
| May 18, 2023 | 14.22 | 14.30 | 13.59 | 13.68 | 13.34 | 329,500 |
| May 17, 2023 | 16.11 | 16.25 | 15.65 | 15.73 | 14.32 | 407,800 |
| May 16, 2023 | 15.95 | 16.18 | 15.70 | 16.06 | 14.62 | 360,000 |
| May 15, 2023 | 15.70 | 15.95 | 15.51 | 15.77 | 14.35 | 286,300 |
| May 12, 2023 | 15.38 | 15.54 | 14.77 | 15.36 | 13.98 | 208,800 |
| May 11, 2023 | 15.55 | 15.65 | 15.10 | 15.49 | 14.10 | 110,600 |
| May 10, 2023 | 15.50 | 15.70 | 15.22 | 15.49 | 14.10 | 128,300 |
| May 9, 2023 | 15.25 | 15.48 | 15.01 | 15.33 | 13.95 | 109,100 |
| May 8, 2023 | 14.50 | 15.27 | 14.34 | 15.12 | 13.76 | 235,800 |
| May 5, 2023 | 14.10 | 14.96 | 14.08 | 14.73 | 13.41 | 139,100 |
| May 4, 2023 | 14.89 | 15.02 | 13.90 | 13.99 | 12.73 | 142,500 |
| May 3, 2023 | 14.77 | 15.09 | 14.60 | 14.79 | 13.46 | 146,000 |
| May 2, 2023 | 14.36 | 14.67 | 14.00 | 14.54 | 13.24 | 87,400 |
| May 1, 2023 | 14.10 | 14.56 | 14.00 | 14.30 | 13.02 | 119,700 |
| Apr 28, 2023 | 13.80 | 14.13 | 13.70 | 13.74 | 12.51 | 71,100 |
| Apr 27, 2023 | 13.61 | 13.85 | 13.21 | 13.72 | 12.49 | 70,500 |
Related Tickers
MTR Mesa Royalty Trust
9.32
-1.17%
CRT Cross Timbers Royalty Trust
14.40
-0.28%
VOC VOC Energy Trust
6.09
-0.16%
SJT San Juan Basin Royalty Trust
4.2800
+1.66%
MVO MV Oil Trust
9.73
-1.62%
SBR Sabine Royalty Trust
62.65
+0.29%
PVL Permianville Royalty Trust
1.6300
-1.81%
STR Sitio Royalties Corp.
23.86
+0.13%
PRT PermRock Royalty Trust
4.0600
+0.25%
GRNT Granite Ridge Resources, Inc.
6.63
+3.43%