Stockscreener 앱 받기
5.625
1.14%
-0.065
North European Oil Royalty Trust 주식 (NRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $5.80 | $5.62 | $0.175 | 10,086.0 | -1.14% |
| 2025-11-20 | $5.87 | $5.65 | $0.22 | 71,829.0 | +0.71% |
| 2025-11-19 | $5.80 | $5.55 | $0.2498 | 57,703.0 | -1.91% |
| 2025-11-18 | $6.14 | $5.72 | $0.4194 | 152,698.0 | -7.25% |
| 2025-11-17 | $6.25 | $5.93 | $0.3141 | 66,344.0 | +1.64% |
| 2025-11-14 | $6.33 | $6.00 | $0.3282 | 86,064.0 | -6.72% |
| 2025-11-13 | $6.85 | $6.49 | $0.3599 | 165,664.0 | -1.65% |
| 2025-11-12 | $6.95 | $6.51 | $0.44 | 112,186.0 | -3.34% |
| 2025-11-11 | $6.95 | $6.65 | $0.2999 | 93,747.0 | +1.47% |
| 2025-11-10 | $6.79 | $6.43 | $0.36 | 134,833.0 | +3.66% |
| 2025-11-07 | $6.68 | $6.27 | $0.414 | 83,728.0 | +2.50% |
| 2025-11-06 | $6.43 | $6.20 | $0.23 | 60,898.0 | +1.75% |
| 2025-11-05 | $6.39 | $6.04 | $0.35 | 53,651.0 | +3.12% |
| 2025-11-04 | $6.21 | $5.95 | $0.2643 | 57,487.0 | -1.46% |
| 2025-11-03 | $6.45 | $6.01 | $0.44 | 176,241.0 | -2.37% |
| 2025-10-31 | $6.34 | $5.65 | $0.69 | 154,844.0 | +12.43% |
| 2025-10-30 | $5.65 | $5.42 | $0.23 | 52,654.0 | +2.36% |
| 2025-10-29 | $5.65 | $5.50 | $0.15 | 17,489.0 | -2.65% |
| 2025-10-28 | $5.71 | $5.55 | $0.16 | 15,843.0 | +0.89% |
| 2025-10-27 | $5.63 | $5.49 | $0.1364 | 35,388.0 | +0.90% |
| 2025-10-24 | $5.73 | $5.55 | $0.18 | 28,441.0 | -2.12% |
| 2025-10-23 | $5.73 | $5.41 | $0.32 | 69,277.0 | +5.19% |
| 2025-10-22 | $5.50 | $5.35 | $0.15 | 19,904.0 | -0.37% |
North European Oil Royalty Trust 주식 (NRT) 연도별 가격 이력
이 심층 분석에서는 North European Oil Royalty Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 North European Oil Royalty Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
North European Oil Royalty Trust 주식 (NRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.95 | $5.55 | $1.40 | 1,383,159.0 | -11.14% |
| 2025-10 | $6.34 | $5.23 | $1.11 | 802,326.0 | +15.72% |
| 2025-09 | $5.87 | $4.90 | $0.972 | 894,279.0 | +2.24% |
| 2025-08 | $5.75 | $4.76 | $0.99 | 989,337.0 | +7.43% |
| 2025-07 | $5.28 | $4.65 | $0.6299 | 383,989.0 | -0.60% |
| 2025-06 | $5.57 | $4.88 | $0.69 | 522,860.0 | -1.38% |
| 2025-05 | $5.19 | $4.36 | $0.83 | 896,153.0 | +8.55% |
| 2025-04 | $4.91 | $4.00 | $0.91 | 567,152.0 | -2.70% |
| 2025-03 | $5.33 | $4.16 | $1.17 | 679,253.0 | +9.32% |
| 2025-02 | $5.16 | $4.30 | $0.86 | 659,914.0 | -2.65% |
| 2025-01 | $5.43 | $4.10 | $1.33 | 1,239,264.0 | +11.88% |
North European Oil Royalty Trust 주식 (NRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.18 | $3.88 | $0.2973 | 1,124,932.0 | -4.62% |
| 2024-11 | $4.99 | $3.90 | $1.09 | 1,188,944.0 | -19.88% |
| 2024-10 | $5.62 | $5.01 | $0.6079 | 791,177.0 | -2.29% |
| 2024-09 | $5.58 | $4.96 | $0.6215 | 644,850.0 | -7.57% |
| 2024-08 | $6.53 | $5.22 | $1.31 | 1,352,917.0 | -14.07% |
| 2024-07 | $6.90 | $6.07 | $0.83 | 757,332.0 | +3.12% |
| 2024-06 | $7.15 | $5.51 | $1.64 | 1,027,867.0 | -8.17% |
| 2024-05 | $8.62 | $6.42 | $2.20 | 1,868,981.0 | -3.19% |
| 2024-04 | $7.51 | $6.00 | $1.51 | 1,679,356.0 | +21.18% |
| 2024-03 | $6.04 | $5.24 | $0.8023 | 1,017,313.0 | +11.01% |
| 2024-02 | $6.30 | $4.77 | $1.53 | 1,816,324.0 | +6.14% |
| 2024-01 | $6.43 | $4.94 | $1.49 | 1,921,204.0 | -13.38% |
North European Oil Royalty Trust 주식 (NRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.74 | $5.71 | $2.03 | 2,566,217.0 | -21.22% |
| 2023-11 | $10.26 | $6.59 | $3.67 | 2,254,958.0 | -32.23% |
| 2023-10 | $12.27 | $10.80 | $1.47 | 1,227,281.0 | -10.57% |
| 2023-09 | $12.67 | $10.54 | $2.13 | 1,478,097.0 | +7.39% |
| 2023-08 | $14.53 | $10.84 | $3.69 | 3,985,137.0 | -25.10% |
| 2023-07 | $16.36 | $13.00 | $3.36 | 2,947,742.0 | +16.95% |
| 2023-06 | $13.43 | $12.03 | $1.40 | 1,422,412.0 | +0.15% |
| 2023-05 | $16.25 | $11.18 | $5.07 | 4,339,133.0 | -5.68% |
| 2023-04 | $14.50 | $12.36 | $2.14 | 1,352,351.0 | +9.57% |
| 2023-03 | $12.90 | $10.03 | $2.87 | 1,812,575.0 | +2.45% |
| 2023-02 | $16.10 | $10.44 | $5.66 | 5,076,258.0 | -19.84% |
| 2023-01 | $17.30 | $12.09 | $5.21 | 2,006,237.0 | +20.33% |
0.97%
0.54%
자본화:
|
볼륨(24시간):