Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North European Oil Royality Trust (NY: NRT )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.707 8.352 8.426 106,879 -0.20(-2.31%)
Jan 28, 2022 8.079 8.685 8.045 8.625 55,272 +0.56(+6.96%)
Jan 27, 2022 8.175 8.212 7.864 8.064 36,435 +0.04(+0.55%)
Jan 26, 2022 8.175 8.360 7.909 8.020 77,995 -0.10(-1.18%)
Jan 25, 2022 8.108 8.315 8.057 8.116 39,669 -0.01(-0.18%)
Jan 24, 2022 7.687 8.278 7.687 8.130 108,203 +0.38(+4.84%)
Jan 21, 2022 7.960 8.024 7.687 7.755 92,068 -0.21(-2.58%)
Jan 20, 2022 8.071 8.341 7.953 7.960 13,043 -0.06(-0.74%)
Jan 19, 2022 8.870 8.870 8.020 8.020 42,774 -0.39(-4.66%)
Jan 18, 2022 8.722 8.722 8.369 8.411 108,348 +0.07(+0.89%)
Jan 14, 2022 8.337 0 +0.01(+0.18%)
Jan 13, 2022 8.500 8.833 8.249 8.323 87,039 -0.07(-0.88%)
Jan 12, 2022 8.441 8.500 8.352 8.397 82,017 +0.08(+0.98%)
Jan 11, 2022 8.463 8.493 8.142 8.315 48,163 +0.00(+0.03%)
Jan 10, 2022 7.761 8.393 7.761 8.313 168,168 +0.77(+10.26%)
Jan 07, 2022 7.354 7.723 7.303 7.539 30,351 +0.14(+1.90%)
Jan 06, 2022 7.413 7.488 7.229 7.399 18,573 -0.01(-0.10%)
Jan 05, 2022 7.391 7.576 7.362 7.406 24,723 -0.07(-0.99%)
Jan 04, 2022 7.620 7.620 7.413 7.480 26,364 -0.07(-0.98%)
Jan 03, 2022 7.613 7.613 7.436 7.554 32,355 +0.16(+2.10%)
Dec 31, 2021 7.436 7.532 7.347 7.399 35,908 -0.11(-1.41%)
Dec 30, 2021 7.564 7.672 7.450 7.504 44,135 +0.06(+0.82%)
Dec 29, 2021 7.495 7.608 7.442 7.443 20,617 -0.07(-0.98%)
Dec 28, 2021 7.783 7.831 7.465 7.517 65,973 -0.22(-2.87%)
Dec 27, 2021 7.561 7.820 7.513 7.739 20,870 +0.18(+2.45%)
Dec 23, 2021 7.946 7.946 7.413 7.554 44,960 -0.21(-2.67%)
Dec 22, 2021 7.606 7.761 7.428 7.761 54,864 +0.01(+0.19%)
Dec 21, 2021 7.362 7.761 7.362 7.746 49,651 +0.46(+6.29%)
Dec 20, 2021 7.502 7.569 7.207 7.288 35,640 -0.15(-1.99%)
Dec 17, 2021 7.347 7.585 7.203 7.436 24,734 +0.04(+0.50%)
Dec 16, 2021 7.391 7.539 7.199 7.399 15,018 +0.00(+0.00%)
Dec 15, 2021 7.317 7.406 7.243 7.399 17,544 +0.08(+1.11%)
Dec 14, 2021 7.421 7.513 7.177 7.317 33,353 -0.07(-1.00%)
Dec 13, 2021 7.354 7.576 7.195 7.391 53,123 +0.24(+3.31%)
Dec 10, 2021 7.680 7.680 7.133 7.155 39,076 -0.26(-3.49%)
Dec 09, 2021 7.347 7.687 7.147 7.413 83,063 -0.01(-0.20%)
Dec 08, 2021 7.096 7.510 7.096 7.428 44,510 +0.30(+4.15%)
Dec 07, 2021 7.391 7.680 7.029 7.132 72,985 -0.16(-2.13%)
Dec 06, 2021 7.066 7.635 6.992 7.288 202,919 +0.94(+14.78%)
Dec 03, 2021 5.950 6.608 5.765 6.349 21,970 +0.35(+5.92%)
Dec 02, 2021 6.172 6.263 5.913 5.994 15,910 -0.18(-2.87%)
Dec 01, 2021 6.549 6.615 6.172 6.172 25,262 -0.43(-6.50%)
Nov 30, 2021 6.467 6.630 6.450 6.600 19,590 +0.07(+1.13%)
Nov 29, 2021 6.637 6.637 5.987 6.527 92,167 -0.01(-0.11%)
Nov 26, 2021 6.268 6.534 5.869 6.534 16,519 +0.11(+1.73%)
Nov 24, 2021 6.393 6.445 6.223 6.423 16,051 +0.12(+1.88%)
Nov 23, 2021 6.246 6.357 6.246 6.305 7,520 +0.13(+2.03%)
Nov 22, 2021 6.061 6.556 5.868 6.179 59,315 +0.10(+1.70%)
Nov 19, 2021 6.268 6.283 5.913 6.076 44,780 -0.15(-2.38%)
Nov 18, 2021 6.238 6.327 6.320 6.223 72,022 +0.01(+0.24%)
Nov 17, 2021 6.342 6.345 6.201 6.209 20,284 -0.15(-2.33%)
Nov 16, 2021 5.750 6.386 5.750 6.357 39,750 +0.66(+11.49%)
Nov 15, 2021 5.654 5.758 5.625 5.702 18,333 +0.03(+0.59%)
Nov 12, 2021 5.721 5.759 5.654 5.668 8,856 -0.05(-0.93%)
Nov 11, 2021 5.691 5.773 5.684 5.721 16,442 +0.00(+0.00%)
Nov 10, 2021 5.891 5.721 27,123 -0.18(-3.01%)
Nov 09, 2021 6.145 6.145 5.840 5.898 31,850 -0.17(-2.75%)
Nov 08, 2021 6.044 6.239 6.007 6.065 20,840 -0.05(-0.83%)
Nov 05, 2021 5.949 6.181 5.949 6.116 19,605 +0.28(+4.86%)
Nov 04, 2021 6.552 6.552 5.826 5.833 91,646 -0.79(-11.95%)
Nov 03, 2021 6.719 6.719 6.537 6.625 44,334 -0.09(-1.41%)
Nov 02, 2021 6.683 6.908 6.683 6.719 28,457 +0.09(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.