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 )

7.850 -0.510 (-6.10%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 15, 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 3.907 3.912 3.888 3.901 18,910 +0.01(+0.32%)
Oct 30, 2019 3.958 4.035 3.888 3.888 41,763 -0.08(-1.93%)
Oct 29, 2019 4.016 4.035 3.909 3.965 42,455 -0.05(-1.27%)
Oct 28, 2019 4.029 4.029 3.901 4.016 74,039 +0.14(+3.53%)
Oct 25, 2019 4.007 4.035 3.825 3.879 59,457 -0.07(-1.85%)
Oct 24, 2019 3.920 3.952 3.825 3.952 42,337 +0.06(+1.47%)
Oct 23, 2019 3.825 3.971 3.727 3.895 61,254 +0.09(+2.35%)
Oct 22, 2019 3.697 3.812 3.697 3.805 18,888 +0.10(+2.75%)
Oct 21, 2019 3.774 3.876 3.703 3.703 65,653 +0.00(+0.00%)
Oct 18, 2019 3.684 3.786 3.678 3.703 31,533 +0.04(+1.04%)
Oct 17, 2019 3.595 3.780 3.595 3.665 43,084 +0.03(+0.70%)
Oct 16, 2019 3.691 3.761 3.506 3.640 65,877 -0.09(-2.39%)
Oct 15, 2019 3.793 3.793 3.697 3.729 23,177 -0.04(-1.02%)
Oct 14, 2019 3.735 3.814 3.716 3.767 24,526 +0.02(+0.51%)
Oct 11, 2019 3.856 3.856 3.697 3.748 62,909 -0.03(-0.84%)
Oct 10, 2019 3.697 3.786 3.697 3.780 47,221 +0.08(+2.07%)
Oct 09, 2019 3.767 3.818 3.697 3.703 62,978 -0.10(-2.68%)
Oct 08, 2019 3.850 3.850 3.761 3.805 54,177 +0.02(+0.50%)
Oct 07, 2019 3.869 3.952 3.786 3.786 38,526 -0.08(-2.14%)
Oct 04, 2019 3.869 4.239 3.793 3.869 81,421 -0.03(-0.65%)
Oct 03, 2019 3.907 3.933 3.825 3.895 23,754 +0.02(+0.49%)
Oct 02, 2019 3.869 3.953 3.767 3.876 23,356 +0.05(+1.33%)
Oct 01, 2019 3.882 3.920 3.818 3.825 18,028 -0.06(-1.48%)
Sep 30, 2019 3.876 3.977 3.833 3.882 59,423 -0.04(-0.98%)
Sep 27, 2019 3.992 3.992 3.918 3.920 5,177 -0.03(-0.81%)
Sep 26, 2019 3.952 3.972 3.876 3.952 26,771 +0.00(+0.00%)
Sep 25, 2019 3.888 4.031 3.837 3.952 54,246 +0.09(+2.39%)
Sep 24, 2019 3.876 3.876 3.735 3.860 55,496 +0.04(+0.92%)
Sep 23, 2019 3.888 3.952 3.793 3.825 58,627 -0.04(-1.15%)
Sep 20, 2019 3.863 3.971 3.850 3.869 48,789 -0.02(-0.49%)
Sep 19, 2019 3.952 3.952 3.888 3.888 32,913 -0.13(-3.17%)
Sep 18, 2019 3.997 4.035 3.907 4.016 46,664 +0.01(+0.32%)
Sep 17, 2019 4.156 4.156 3.990 4.003 28,960 -0.14(-3.38%)
Sep 16, 2019 4.239 4.315 4.054 4.143 88,512 +0.06(+1.40%)
Sep 13, 2019 4.041 4.164 4.041 4.086 22,120 +0.03(+0.63%)
Sep 12, 2019 4.086 4.092 3.990 4.060 42,740 -0.02(-0.47%)
Sep 11, 2019 4.124 4.206 4.060 4.080 42,823 +0.00(+0.00%)
Sep 10, 2019 4.174 4.194 4.009 4.080 51,452 -0.03(-0.78%)
Sep 09, 2019 4.258 4.258 4.054 4.111 54,363 -0.03(-0.77%)
Sep 06, 2019 4.366 4.366 4.086 4.143 60,242 -0.19(-4.41%)
Sep 05, 2019 4.335 4.385 4.245 4.335 20,868 +0.04(+0.89%)
Sep 04, 2019 4.288 4.328 4.162 4.296 24,484 +0.09(+2.12%)
Sep 03, 2019 4.303 4.303 4.207 4.207 31,846 -0.09(-2.08%)
Aug 30, 2019 4.337 4.351 4.229 4.296 51,300 -0.03(-0.59%)
Aug 29, 2019 4.430 4.430 4.292 4.322 35,977 -0.08(-1.88%)
Aug 28, 2019 4.392 4.405 4.237 4.405 51,604 +0.13(+3.13%)
Aug 27, 2019 4.175 4.309 4.175 4.271 26,043 +0.08(+1.82%)
Aug 26, 2019 4.264 4.290 4.159 4.194 26,814 +0.04(+1.08%)
Aug 23, 2019 4.060 4.213 4.028 4.150 57,418 +0.01(+0.15%)
Aug 22, 2019 4.324 4.334 4.105 4.143 53,242 -0.15(-3.56%)
Aug 21, 2019 4.356 4.428 4.296 4.296 35,006 -0.12(-2.74%)
Aug 20, 2019 4.456 4.462 4.322 4.417 35,475 -0.01(-0.14%)
Aug 19, 2019 4.335 4.538 4.322 4.424 53,675 +0.06(+1.46%)
Aug 16, 2019 4.417 4.443 4.347 4.360 62,752 -0.04(-0.87%)
Aug 15, 2019 4.679 4.711 4.354 4.398 79,174 -0.23(-4.96%)
Aug 14, 2019 4.553 4.646 4.442 4.628 78,743 +0.02(+0.40%)
Aug 13, 2019 4.696 4.696 4.609 4.609 49,770 -0.01(-0.17%)
Aug 12, 2019 4.690 4.690 4.598 4.617 38,887 -0.02(-0.50%)
Aug 09, 2019 4.646 4.701 4.592 4.640 21,174 +0.02(+0.40%)
Aug 08, 2019 4.560 4.646 4.560 4.622 38,900 +0.04(+0.95%)
Aug 07, 2019 4.566 4.603 4.512 4.578 51,794 +0.01(+0.17%)
Aug 06, 2019 4.566 4.570 4.490 4.570 36,270 +0.00(+0.10%)
Aug 05, 2019 4.584 4.584 4.473 4.566 37,756 -0.03(-0.67%)
Aug 02, 2019 4.640 4.646 4.581 4.597 19,234 -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.