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 )

6.920 +0.390 (+5.97%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 28, 2018 4.455 4.455 4.323 4.376 47,788 -0.05(-1.08%)
Feb 27, 2018 4.355 4.434 4.302 4.424 36,144 +0.07(+1.58%)
Feb 26, 2018 4.402 4.455 4.349 4.355 23,469 -0.02(-0.36%)
Feb 23, 2018 4.296 4.418 4.243 4.371 31,067 +0.13(+3.00%)
Feb 22, 2018 4.376 4.428 4.243 4.243 27,021 -0.11(-2.44%)
Feb 21, 2018 4.323 4.455 4.264 4.349 29,317 -0.03(-0.61%)
Feb 20, 2018 4.349 4.503 4.249 4.376 45,625 -0.03(-0.58%)
Feb 16, 2018 4.401 4.401 4.401 0 +0.11(+2.57%)
Feb 15, 2018 4.302 4.312 4.245 4.291 34,451 +0.04(+1.00%)
Feb 14, 2018 4.160 4.304 4.160 4.249 32,650 +0.03(+0.74%)
Feb 13, 2018 4.285 4.361 4.155 4.217 99,187 -0.06(-1.46%)
Feb 12, 2018 4.295 4.434 4.274 4.280 45,579 -0.04(-0.84%)
Feb 09, 2018 4.493 4.493 4.207 4.316 35,261 -0.06(-1.42%)
Feb 08, 2018 4.508 4.508 4.259 4.378 66,284 +0.07(+1.69%)
Feb 07, 2018 4.254 4.274 4.207 4.306 45,652 +0.07(+1.59%)
Feb 06, 2018 4.155 4.317 4.082 4.238 102,272 +0.03(+0.74%)
Feb 05, 2018 4.415 4.435 4.176 4.207 107,863 -0.24(-5.48%)
Feb 02, 2018 4.565 4.565 4.415 4.451 65,641 -0.02(-0.35%)
Feb 01, 2018 4.420 4.576 4.420 4.467 55,112 +0.02(+0.47%)
Jan 31, 2018 4.586 4.586 4.430 4.446 34,202 +0.02(+0.35%)
Jan 30, 2018 4.477 4.326 4.430 50,494 -0.05(-1.04%)
Jan 29, 2018 4.513 4.689 4.290 4.477 50,595 +0.01(+0.23%)
Jan 26, 2018 4.384 4.513 4.300 4.467 57,480 +0.02(+0.35%)
Jan 25, 2018 4.503 4.513 4.306 4.451 101,754 -0.05(-1.04%)
Jan 24, 2018 4.591 4.597 4.482 4.498 77,242 -0.09(-2.04%)
Jan 23, 2018 4.571 4.617 4.451 4.591 134,487 -0.03(-0.56%)
Jan 22, 2018 4.581 4.650 4.571 4.617 41,751 -0.02(-0.45%)
Jan 19, 2018 4.565 4.648 4.545 4.638 35,003 +0.03(+0.68%)
Jan 18, 2018 4.581 4.617 4.545 4.607 60,682 -0.02(-0.45%)
Jan 17, 2018 4.669 4.715 4.555 4.628 83,351 +0.00(+0.00%)
Jan 16, 2018 4.804 4.804 4.545 4.628 146,440 -0.06(-1.33%)
Jan 12, 2018 4.690 4.690 4.690 0 +0.07(+1.46%)
Jan 11, 2018 4.539 4.622 4.402 4.622 95,762 +0.12(+2.77%)
Jan 10, 2018 4.612 4.656 4.316 4.498 185,292 -0.06(-1.37%)
Jan 09, 2018 4.555 4.839 4.550 4.560 353,227 -0.03(-0.68%)
Jan 08, 2018 4.519 4.659 4.337 4.591 275,473 +0.09(+1.96%)
Jan 05, 2018 4.212 4.664 4.051 4.503 363,251 +0.30(+7.04%)
Jan 04, 2018 3.843 4.233 3.843 4.207 190,335 +0.34(+8.72%)
Jan 03, 2018 3.677 3.911 3.677 3.869 178,532 +0.20(+5.37%)
Jan 02, 2018 3.615 3.713 3.610 3.672 130,634 +0.06(+1.58%)
Dec 29, 2017 3.615 3.615 3.615 0 +0.23(+6.75%)
Dec 28, 2017 3.298 3.397 3.298 3.386 96,867 +0.05(+1.53%)
Dec 27, 2017 3.386 3.407 3.282 3.335 72,954 -0.03(-0.90%)
Dec 26, 2017 3.324 3.423 3.247 3.366 83,155 +0.07(+2.05%)
Dec 22, 2017 3.324 3.324 3.251 3.298 121,724 -0.03(-0.94%)
Dec 21, 2017 3.366 3.401 3.324 3.329 103,198 +0.01(+0.16%)
Dec 20, 2017 3.319 3.452 3.304 3.324 97,148 +0.01(+0.25%)
Dec 19, 2017 3.308 3.355 3.260 3.316 69,692 +0.01(+0.38%)
Dec 18, 2017 3.402 3.423 3.262 3.303 99,047 -0.07(-2.15%)
Dec 15, 2017 3.376 3.417 3.329 3.376 81,969 -0.00(-0.11%)
Dec 14, 2017 3.386 3.433 3.360 3.380 51,467 -0.06(-1.84%)
Dec 13, 2017 3.480 3.501 3.381 3.443 48,987 -0.03(-0.76%)
Dec 12, 2017 3.475 3.526 3.428 3.469 50,962 +0.06(+1.83%)
Dec 11, 2017 3.407 3.454 3.376 3.407 45,090 -0.04(-1.06%)
Dec 08, 2017 3.371 3.489 3.371 3.443 30,253 +0.06(+1.84%)
Dec 07, 2017 3.407 3.500 3.345 3.381 65,083 -0.03(-0.76%)
Dec 06, 2017 3.438 3.501 3.381 3.407 28,869 -0.04(-1.06%)
Dec 05, 2017 3.506 3.558 3.438 3.443 64,097 -0.13(-3.63%)
Dec 04, 2017 3.542 3.620 3.511 3.573 77,997 +0.06(+1.77%)
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.