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 30, 2015 5.109 5.155 5.109 5.144 159,085 +0.05(+0.99%)
Jan 29, 2015 4.865 5.093 4.865 5.093 61,741 +0.25(+5.11%)
Jan 28, 2015 5.163 5.163 4.784 4.846 130,945 -0.30(-5.86%)
Jan 27, 2015 5.012 5.345 5.006 5.148 198,613 +0.12(+2.31%)
Jan 26, 2015 5.020 5.097 4.888 5.032 53,653 +0.02(+0.46%)
Jan 23, 2015 4.954 5.097 4.954 5.008 60,259 +0.00(+0.00%)
Jan 22, 2015 5.059 5.090 4.939 5.008 72,298 -0.02(-0.38%)
Jan 21, 2015 5.012 5.062 4.962 5.028 46,012 +0.02(+0.31%)
Jan 20, 2015 5.155 5.163 4.966 5.012 83,655 -0.01(-0.23%)
Jan 16, 2015 4.908 5.024 4.860 5.024 108,180 +0.10(+2.12%)
Jan 15, 2015 5.047 5.125 4.912 4.919 67,962 -0.12(-2.30%)
Jan 14, 2015 4.761 5.035 4.668 5.035 84,418 +0.17(+3.58%)
Jan 13, 2015 4.830 4.869 4.776 4.861 59,543 -0.02(-0.32%)
Jan 12, 2015 5.008 5.012 4.838 4.877 77,333 -0.11(-2.25%)
Jan 09, 2015 4.935 5.039 4.842 4.989 45,622 +0.05(+0.94%)
Jan 08, 2015 4.931 5.035 4.931 4.943 63,323 +0.01(+0.16%)
Jan 07, 2015 4.981 5.028 4.834 4.935 49,402 +0.05(+0.95%)
Jan 06, 2015 4.784 4.931 4.753 4.888 63,592 +0.05(+1.12%)
Jan 05, 2015 4.919 5.039 4.761 4.834 81,442 -0.10(-2.04%)
Jan 02, 2015 4.703 4.943 4.682 4.935 69,477 +0.23(+4.93%)
Dec 31, 2014 4.583 4.703 4.703 4.703 220,819 +0.14(+3.05%)
Dec 30, 2014 4.602 4.645 4.544 4.564 284,528 -0.09(-1.83%)
Dec 29, 2014 4.827 4.954 4.602 4.649 267,589 -0.18(-3.76%)
Dec 26, 2014 4.873 4.931 4.799 4.830 95,730 -0.07(-1.50%)
Dec 24, 2014 4.823 4.904 4.904 4.904 92,826 -0.03(-0.70%)
Dec 23, 2014 4.888 5.052 4.799 4.939 119,239 +0.03(+0.71%)
Dec 22, 2014 5.414 5.414 4.850 4.904 138,583 -0.49(-9.10%)
Dec 19, 2014 5.159 5.414 5.136 5.395 89,318 +0.15(+2.95%)
Dec 18, 2014 5.422 5.430 5.144 5.240 65,064 -0.09(-1.67%)
Dec 17, 2014 4.827 5.411 4.827 5.329 145,171 +0.46(+9.54%)
Dec 16, 2014 4.730 4.873 4.641 4.865 122,213 +0.03(+0.64%)
Dec 15, 2014 4.734 4.954 4.641 4.834 110,869 +0.14(+3.05%)
Dec 12, 2014 5.024 5.024 4.571 4.691 226,944 -0.35(-6.91%)
Dec 11, 2014 5.028 5.322 4.974 5.039 199,474 -0.03(-0.61%)
Dec 10, 2014 5.391 5.391 5.047 5.070 133,192 -0.25(-4.72%)
Dec 09, 2014 4.912 5.347 4.912 5.322 188,971 +0.41(+8.43%)
Dec 08, 2014 5.318 5.318 4.896 4.908 161,224 -0.43(-8.04%)
Dec 05, 2014 5.414 5.414 5.261 5.337 80,666 -0.03(-0.65%)
Dec 04, 2014 5.306 5.414 5.244 5.372 125,750 -0.01(-0.14%)
Dec 03, 2014 5.360 5.414 5.298 5.380 113,582 -0.02(-0.29%)
Dec 02, 2014 5.496 5.604 5.376 5.395 139,767 -0.10(-1.83%)
Dec 01, 2014 5.801 5.832 5.337 5.496 216,907 -0.32(-5.46%)
Nov 28, 2014 5.994 5.994 5.704 5.813 117,362 -0.22(-3.72%)
Nov 26, 2014 6.288 6.037 6.037 6.037 113,253 -0.18(-2.92%)
Nov 25, 2014 6.199 6.455 6.192 6.219 91,371 +0.03(+0.56%)
Nov 24, 2014 6.389 6.478 6.170 6.184 84,125 -0.27(-4.19%)
Nov 21, 2014 6.497 6.687 6.343 6.455 51,786 +0.05(+0.78%)
Nov 20, 2014 6.285 6.466 6.261 6.404 64,366 +0.06(+0.91%)
Nov 19, 2014 6.172 6.354 6.080 6.346 85,424 +0.19(+3.01%)
Nov 18, 2014 6.103 6.234 5.975 6.161 245,988 +0.09(+1.46%)
Nov 17, 2014 6.354 6.354 6.053 6.072 112,103 -0.29(-4.50%)
Nov 14, 2014 6.420 6.517 6.304 6.358 62,292 -0.07(-1.08%)
Nov 13, 2014 6.834 6.838 6.281 6.428 121,804 -0.34(-5.03%)
Nov 12, 2014 6.710 6.778 6.586 6.768 102,660 +0.21(+3.18%)
Nov 11, 2014 6.748 6.941 6.559 6.559 135,615 -0.20(-3.02%)
Nov 10, 2014 6.771 6.971 6.748 6.763 111,253 -0.01(-0.17%)
Nov 07, 2014 6.748 6.812 6.748 6.775 69,538 -0.03(-0.39%)
Nov 06, 2014 6.824 6.911 6.748 6.801 53,202 -0.02(-0.33%)
Nov 05, 2014 6.933 6.933 6.722 6.824 52,461 +0.05(+0.73%)
Nov 04, 2014 7.012 7.102 6.763 6.775 53,445 -0.36(-5.08%)
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.