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 (%)
Oct 31, 2018 4.086 4.086 3.952 3.997 43,340 -0.11(-2.57%)
Oct 30, 2018 4.008 4.108 3.891 4.102 24,991 +0.06(+1.51%)
Oct 29, 2018 4.002 4.058 3.894 4.041 96,145 +0.04(+0.97%)
Oct 26, 2018 3.724 4.002 3.719 4.002 62,066 +0.28(+7.46%)
Oct 25, 2018 3.802 3.861 3.613 3.724 113,912 -0.07(-1.90%)
Oct 24, 2018 3.830 3.924 3.797 3.797 34,237 +0.00(+0.00%)
Oct 23, 2018 3.863 3.934 3.774 3.797 17,842 -0.08(-2.01%)
Oct 22, 2018 3.919 3.919 3.869 3.874 19,992 -0.08(-1.97%)
Oct 19, 2018 3.958 3.963 3.863 3.952 14,212 +0.04(+0.99%)
Oct 18, 2018 3.924 3.988 3.863 3.913 31,606 +0.02(+0.43%)
Oct 17, 2018 3.930 3.952 3.897 3.897 11,947 -0.04(-0.99%)
Oct 16, 2018 3.952 4.047 3.913 3.935 36,696 -0.03(-0.84%)
Oct 15, 2018 3.969 3.969 3.913 3.969 11,713 +0.04(+0.99%)
Oct 12, 2018 3.947 3.997 3.897 3.930 25,725 -0.00(-0.04%)
Oct 11, 2018 3.969 4.044 3.897 3.931 20,246 -0.04(-0.97%)
Oct 10, 2018 4.024 4.024 3.970 3.970 17,896 -0.06(-1.49%)
Oct 09, 2018 3.997 4.069 3.991 4.030 21,178 +0.03(+0.83%)
Oct 08, 2018 4.152 4.163 3.991 3.997 25,866 -0.16(-3.88%)
Oct 05, 2018 4.086 4.158 4.008 4.158 13,672 -0.01(-0.27%)
Oct 04, 2018 4.124 4.252 4.071 4.169 27,091 +0.11(+2.74%)
Oct 03, 2018 4.228 4.228 4.030 4.058 19,215 +0.03(+0.69%)
Oct 02, 2018 4.058 4.132 3.974 4.030 16,799 -0.01(-0.14%)
Oct 01, 2018 4.280 4.280 3.735 4.036 81,421 -0.26(-5.96%)
Sep 28, 2018 4.252 4.291 4.169 4.291 15,831 +0.05(+1.08%)
Sep 27, 2018 4.316 4.329 4.245 4.245 2,313 +0.08(+1.83%)
Sep 26, 2018 4.247 4.337 4.169 4.169 23,889 -0.09(-2.11%)
Sep 25, 2018 4.280 4.280 4.213 4.259 23,412 -0.02(-0.49%)
Sep 24, 2018 4.302 4.323 4.231 4.280 15,291 +0.06(+1.45%)
Sep 21, 2018 4.280 4.386 4.213 4.219 22,487 -0.06(-1.30%)
Sep 20, 2018 4.280 4.302 4.219 4.275 31,714 +0.06(+1.32%)
Sep 19, 2018 4.391 4.391 4.219 4.219 31,580 -0.16(-3.73%)
Sep 18, 2018 4.397 4.430 4.347 4.383 24,238 -0.04(-0.83%)
Sep 17, 2018 4.464 4.465 4.363 4.419 11,155 -0.09(-2.09%)
Sep 14, 2018 4.419 4.514 4.419 4.514 3,957 +0.06(+1.36%)
Sep 13, 2018 4.443 4.502 4.378 4.453 17,256 -0.01(-0.27%)
Sep 12, 2018 4.413 4.514 4.413 4.465 44,840 +0.00(+0.03%)
Sep 11, 2018 4.475 4.491 4.359 4.463 22,169 -0.03(-0.62%)
Sep 10, 2018 4.458 4.491 4.391 4.491 17,698 +0.07(+1.64%)
Sep 07, 2018 4.475 4.475 4.363 4.419 10,074 -0.03(-0.62%)
Sep 06, 2018 4.447 4.469 4.356 4.447 11,744 +0.08(+1.82%)
Sep 05, 2018 4.464 4.508 4.367 4.367 4,481 -0.13(-2.89%)
Sep 04, 2018 4.530 4.531 4.488 4.497 9,076 -0.01(-0.11%)
Aug 31, 2018 4.502 4.502 4.502 0 +0.02(+0.37%)
Aug 30, 2018 4.502 4.641 4.402 4.486 52,329 -0.04(-0.98%)
Aug 29, 2018 4.547 4.547 4.357 4.530 22,766 +0.03(+0.62%)
Aug 28, 2018 4.378 4.552 4.337 4.502 21,696 +0.06(+1.25%)
Aug 27, 2018 4.369 4.558 4.363 4.447 52,732 +0.11(+2.56%)
Aug 24, 2018 4.336 4.436 4.336 4.336 25,366 +0.03(+0.65%)
Aug 23, 2018 4.369 4.415 4.308 4.308 24,432 -0.07(-1.65%)
Aug 22, 2018 4.426 4.426 4.375 4.380 6,035 +0.02(+0.38%)
Aug 21, 2018 4.286 4.436 4.201 4.363 29,144 +0.04(+1.03%)
Aug 20, 2018 4.408 4.515 4.202 4.319 38,018 -0.06(-1.27%)
Aug 17, 2018 4.386 4.458 4.375 4.375 16,910 -0.07(-1.62%)
Aug 16, 2018 4.430 4.525 4.315 4.447 55,273 +0.01(+0.25%)
Aug 15, 2018 4.468 4.468 4.354 4.436 48,383 -0.05(-1.09%)
Aug 14, 2018 4.479 4.528 4.403 4.485 22,953 +0.05(+1.23%)
Aug 13, 2018 4.343 4.489 4.343 4.430 20,851 +0.09(+2.00%)
Aug 10, 2018 4.533 4.574 4.343 4.343 48,624 -0.24(-5.21%)
Aug 09, 2018 4.495 4.582 4.490 4.582 15,152 +0.09(+1.90%)
Aug 08, 2018 4.474 4.500 4.430 4.497 23,931 +0.01(+0.21%)
Aug 07, 2018 4.479 4.501 4.452 4.487 10,811 +0.04(+0.86%)
Aug 06, 2018 4.392 4.468 4.371 4.449 38,019 +0.06(+1.30%)
Aug 03, 2018 4.338 4.486 4.303 4.392 37,389 +0.05(+1.12%)
Aug 02, 2018 4.305 4.343 4.278 4.343 11,563 +0.05(+1.27%)
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.