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 )

7.395 +0.445 (+6.40%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Dec 31, 2018 3.252 3.397 3.127 3.297 70,012 -0.05(-1.36%)
Dec 28, 2018 3.320 3.377 3.127 3.343 71,947 -0.06(-1.84%)
Dec 27, 2018 3.223 3.405 3.133 3.405 35,401 +0.28(+8.91%)
Dec 26, 2018 3.013 3.240 3.013 3.127 49,450 +0.11(+3.58%)
Dec 24, 2018 3.206 3.252 2.911 3.019 105,018 -0.19(-6.02%)
Dec 21, 2018 3.172 3.405 3.041 3.212 92,528 +0.00(+0.00%)
Dec 20, 2018 3.291 3.394 3.155 3.212 84,994 -0.13(-3.75%)
Dec 19, 2018 3.286 3.357 3.240 3.337 31,667 +0.09(+2.62%)
Dec 18, 2018 3.240 3.363 3.240 3.252 46,369 +0.00(+0.00%)
Dec 17, 2018 3.331 3.394 3.200 3.252 52,122 -0.11(-3.38%)
Dec 14, 2018 3.473 3.499 3.331 3.365 54,532 -0.09(-2.49%)
Dec 13, 2018 3.536 3.553 3.451 3.451 19,858 -0.04(-1.20%)
Dec 12, 2018 3.536 3.536 3.349 3.493 16,883 -0.03(-0.89%)
Dec 11, 2018 3.428 3.553 3.428 3.525 21,876 +0.08(+2.33%)
Dec 10, 2018 3.507 3.507 3.428 3.444 50,143 -0.06(-1.80%)
Dec 07, 2018 3.456 3.598 3.456 3.507 29,025 +0.02(+0.51%)
Dec 06, 2018 3.525 3.525 3.468 3.490 80,848 -0.04(-1.15%)
Dec 04, 2018 3.621 3.638 3.525 3.530 70,364 -0.11(-2.97%)
Dec 03, 2018 3.723 3.797 3.610 3.638 62,977 -0.05(-1.23%)
Nov 30, 2018 3.780 3.809 3.655 3.684 39,931 -0.13(-3.28%)
Nov 29, 2018 3.723 3.809 3.667 3.809 67,774 +0.11(+3.08%)
Nov 28, 2018 3.922 3.922 3.667 3.695 70,599 -0.22(-5.52%)
Nov 27, 2018 3.911 3.922 3.765 3.911 18,044 -0.01(-0.29%)
Nov 26, 2018 3.911 3.922 3.837 3.922 26,485 +0.01(+0.15%)
Nov 23, 2018 3.746 3.917 3.746 3.917 6,156 +0.15(+3.92%)
Nov 21, 2018 3.769 3.769 3.769 0 +0.13(+3.43%)
Nov 20, 2018 3.849 3.849 3.610 3.644 48,415 -0.16(-4.33%)
Nov 19, 2018 3.866 3.974 3.809 3.809 32,742 -0.11(-2.90%)
Nov 16, 2018 3.979 4.082 3.866 3.922 29,904 +0.06(+1.47%)
Nov 15, 2018 3.934 4.039 3.837 3.866 21,031 +0.11(+2.87%)
Nov 14, 2018 3.897 3.922 3.758 3.758 18,916 -0.10(-2.66%)
Nov 13, 2018 3.891 3.891 3.819 3.860 19,173 -0.00(-0.07%)
Nov 12, 2018 3.908 3.948 3.863 3.863 14,212 +0.00(+0.00%)
Nov 09, 2018 3.885 3.913 3.863 3.863 23,027 -0.05(-1.32%)
Nov 08, 2018 3.922 3.922 3.910 3.915 6,949 +0.01(+0.33%)
Nov 07, 2018 3.863 3.902 3.824 3.902 14,784 +0.03(+0.72%)
Nov 06, 2018 3.927 3.947 3.863 3.874 16,261 -0.03(-0.85%)
Nov 05, 2018 3.974 4.002 3.863 3.908 36,165 -0.07(-1.68%)
Nov 02, 2018 3.935 3.991 3.908 3.974 24,286 +0.02(+0.42%)
Nov 01, 2018 4.002 4.002 3.897 3.958 27,812 -0.04(-0.97%)
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%)
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.