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 )

7.090 +0.170 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2019 3.796 3.801 3.778 3.790 19,464 +0.01(+0.32%)
Oct 30, 2019 3.846 3.920 3.778 3.778 42,986 -0.07(-1.93%)
Oct 29, 2019 3.902 3.920 3.798 3.852 43,698 -0.05(-1.27%)
Oct 28, 2019 3.914 3.914 3.790 3.902 76,208 +0.13(+3.53%)
Oct 25, 2019 3.893 3.920 3.716 3.768 61,199 -0.07(-1.85%)
Oct 24, 2019 3.809 3.840 3.716 3.840 43,577 +0.06(+1.47%)
Oct 23, 2019 3.716 3.858 3.621 3.784 63,048 +0.09(+2.35%)
Oct 22, 2019 3.592 3.703 3.592 3.697 19,441 +0.10(+2.75%)
Oct 21, 2019 3.666 3.765 3.598 3.598 67,575 +0.00(+0.00%)
Oct 18, 2019 3.579 3.679 3.573 3.598 32,456 +0.04(+1.04%)
Oct 17, 2019 3.493 3.672 3.493 3.561 44,345 +0.02(+0.70%)
Oct 16, 2019 3.586 3.654 3.406 3.536 67,806 -0.09(-2.39%)
Oct 15, 2019 3.685 3.685 3.592 3.623 23,856 -0.04(-1.02%)
Oct 14, 2019 3.629 3.705 3.610 3.660 25,245 +0.02(+0.51%)
Oct 11, 2019 3.747 3.747 3.592 3.641 64,751 -0.03(-0.84%)
Oct 10, 2019 3.592 3.679 3.592 3.672 48,604 +0.07(+2.07%)
Oct 09, 2019 3.660 3.710 3.592 3.598 64,822 -0.10(-2.68%)
Oct 08, 2019 3.741 3.741 3.654 3.697 55,763 +0.02(+0.51%)
Oct 07, 2019 3.759 3.840 3.679 3.679 39,655 -0.08(-2.14%)
Oct 04, 2019 3.759 4.118 3.685 3.759 83,805 -0.02(-0.65%)
Oct 03, 2019 3.796 3.821 3.716 3.784 24,450 +0.02(+0.49%)
Oct 02, 2019 3.759 3.841 3.660 3.765 24,040 +0.05(+1.33%)
Oct 01, 2019 3.771 3.809 3.710 3.716 18,556 -0.06(-1.48%)
Sep 30, 2019 3.765 3.864 3.724 3.771 61,163 -0.04(-0.98%)
Sep 27, 2019 3.878 3.878 3.807 3.809 5,328 -0.03(-0.81%)
Sep 26, 2019 3.840 3.859 3.765 3.840 27,555 +0.00(+0.00%)
Sep 25, 2019 3.778 3.917 3.728 3.840 55,834 +0.09(+2.39%)
Sep 24, 2019 3.765 3.765 3.629 3.750 57,121 +0.03(+0.92%)
Sep 23, 2019 3.778 3.840 3.685 3.716 60,344 -0.04(-1.15%)
Sep 20, 2019 3.753 3.858 3.741 3.759 50,218 -0.02(-0.49%)
Sep 19, 2019 3.840 3.840 3.778 3.778 33,877 -0.12(-3.17%)
Sep 18, 2019 3.883 3.920 3.796 3.902 48,030 +0.01(+0.32%)
Sep 17, 2019 4.038 4.038 3.877 3.889 29,808 -0.14(-3.38%)
Sep 16, 2019 4.118 4.193 3.939 4.025 91,104 +0.06(+1.40%)
Sep 13, 2019 3.926 4.046 3.926 3.970 22,768 +0.02(+0.63%)
Sep 12, 2019 3.970 3.976 3.877 3.945 43,992 -0.02(-0.47%)
Sep 11, 2019 4.007 4.086 3.945 3.963 44,077 +0.00(+0.00%)
Sep 10, 2019 4.055 4.074 3.895 3.963 52,959 -0.03(-0.78%)
Sep 09, 2019 4.137 4.137 3.939 3.994 55,956 -0.03(-0.77%)
Sep 06, 2019 4.242 4.242 3.970 4.025 62,006 -0.19(-4.41%)
Sep 05, 2019 4.211 4.261 4.124 4.211 21,479 +0.04(+0.89%)
Sep 04, 2019 4.166 4.205 4.044 4.174 25,201 +0.09(+2.12%)
Sep 03, 2019 4.180 4.180 4.087 4.087 32,779 -0.09(-2.08%)
Aug 30, 2019 4.214 4.227 4.109 4.174 52,802 -0.02(-0.59%)
Aug 29, 2019 4.304 4.304 4.170 4.199 37,031 -0.08(-1.88%)
Aug 28, 2019 4.267 4.279 4.116 4.279 53,115 +0.13(+3.13%)
Aug 27, 2019 4.056 4.186 4.056 4.149 26,806 +0.07(+1.82%)
Aug 26, 2019 4.143 4.168 4.041 4.075 27,599 +0.04(+1.08%)
Aug 23, 2019 3.945 4.093 3.914 4.032 59,099 +0.01(+0.15%)
Aug 22, 2019 4.201 4.211 3.988 4.025 54,801 -0.15(-3.56%)
Aug 21, 2019 4.232 4.302 4.174 4.174 36,031 -0.12(-2.74%)
Aug 20, 2019 4.329 4.335 4.199 4.292 36,514 -0.01(-0.14%)
Aug 19, 2019 4.211 4.409 4.199 4.298 55,247 +0.06(+1.46%)
Aug 16, 2019 4.292 4.316 4.224 4.236 64,590 -0.04(-0.87%)
Aug 15, 2019 4.546 4.577 4.230 4.273 81,493 -0.22(-4.96%)
Aug 14, 2019 4.424 4.514 4.316 4.496 81,049 +0.02(+0.40%)
Aug 13, 2019 4.562 4.562 4.478 4.478 51,228 -0.01(-0.17%)
Aug 12, 2019 4.556 4.556 4.467 4.486 40,026 -0.02(-0.50%)
Aug 09, 2019 4.514 4.567 4.462 4.508 21,794 +0.02(+0.40%)
Aug 08, 2019 4.430 4.514 4.430 4.490 40,039 +0.04(+0.95%)
Aug 07, 2019 4.436 4.472 4.383 4.448 53,311 +0.01(+0.17%)
Aug 06, 2019 4.436 4.440 4.362 4.440 37,333 +0.00(+0.10%)
Aug 05, 2019 4.454 4.454 4.346 4.436 38,862 -0.03(-0.67%)
Aug 02, 2019 4.508 4.514 4.450 4.466 19,797 -0.02(-0.54%)
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.