Skip to main content

North European Oil Royality Trust (NY: NRT )

5.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.518 4.518 4.518 0 -0.01(-0.29%)
Mar 28, 2018 4.466 4.575 4.449 4.531 20,163 +0.04(+0.97%)
Mar 27, 2018 4.537 4.657 4.482 4.488 35,844 -0.05(-1.08%)
Mar 26, 2018 4.580 4.627 4.531 4.537 37,202 -0.04(-0.95%)
Mar 23, 2018 4.613 4.673 4.532 4.580 19,286 -0.01(-0.24%)
Mar 22, 2018 4.559 4.643 4.548 4.591 9,083 -0.04(-0.95%)
Mar 21, 2018 4.591 4.667 4.539 4.636 12,655 -0.03(-0.57%)
Mar 20, 2018 4.575 4.684 4.482 4.662 57,043 +0.06(+1.30%)
Mar 19, 2018 4.586 4.654 4.460 4.602 46,439 +0.02(+0.36%)
Mar 16, 2018 4.630 4.662 4.574 4.586 17,881 +0.03(+0.60%)
Mar 15, 2018 4.597 4.624 4.504 4.559 19,071 -0.04(-0.83%)
Mar 14, 2018 4.624 4.640 4.586 4.597 17,947 +0.01(+0.24%)
Mar 13, 2018 4.695 4.750 4.586 4.586 29,496 -0.14(-3.00%)
Mar 12, 2018 4.777 4.777 4.572 4.728 72,818 +0.02(+0.46%)
Mar 09, 2018 4.662 4.761 4.604 4.706 10,860 +0.07(+1.41%)
Mar 08, 2018 4.684 4.684 4.553 4.640 14,305 -0.01(-0.23%)
Mar 07, 2018 4.651 12,873 +0.00(+0.00%)
Mar 06, 2018 4.613 4.690 4.515 4.651 28,884 +0.04(+0.82%)
Mar 05, 2018 4.553 4.690 4.540 4.614 25,028 +0.04(+0.85%)
Mar 02, 2018 4.469 4.597 4.428 4.575 30,419 +0.11(+2.57%)
Mar 01, 2018 4.504 4.580 4.422 4.460 29,149 -0.04(-0.97%)
Feb 28, 2018 4.586 4.586 4.449 4.504 46,428 -0.05(-1.08%)
Feb 27, 2018 4.482 4.564 4.428 4.553 35,115 +0.07(+1.58%)
Feb 26, 2018 4.531 4.586 4.477 4.482 22,801 -0.02(-0.36%)
Feb 23, 2018 4.422 4.548 4.367 4.498 30,183 +0.13(+3.00%)
Feb 22, 2018 4.504 4.558 4.367 4.367 26,252 -0.11(-2.44%)
Feb 21, 2018 4.449 4.586 4.389 4.477 28,483 -0.03(-0.61%)
Feb 20, 2018 4.477 4.635 4.373 4.504 44,327 -0.03(-0.58%)
Feb 16, 2018 4.530 4.530 4.530 0 +0.11(+2.57%)
Feb 15, 2018 4.428 4.438 4.370 4.417 33,471 +0.04(+1.00%)
Feb 14, 2018 4.282 4.430 4.282 4.373 31,721 +0.03(+0.74%)
Feb 13, 2018 4.410 4.488 4.277 4.341 96,365 -0.06(-1.46%)
Feb 12, 2018 4.421 4.564 4.400 4.405 44,282 -0.04(-0.84%)
Feb 09, 2018 4.624 4.624 4.330 4.442 34,258 -0.06(-1.42%)
Feb 08, 2018 4.640 4.640 4.384 4.507 64,399 +0.07(+1.69%)
Feb 07, 2018 4.378 4.400 4.330 4.432 44,353 +0.07(+1.59%)
Feb 06, 2018 4.277 4.444 4.202 4.362 99,362 +0.03(+0.74%)
Feb 05, 2018 4.544 4.565 4.298 4.330 104,794 -0.25(-5.48%)
Feb 02, 2018 4.699 4.699 4.544 4.581 63,774 -0.02(-0.35%)
Feb 01, 2018 4.549 4.710 4.549 4.597 53,543 +0.02(+0.47%)
Jan 31, 2018 4.720 4.720 4.560 4.576 33,229 +0.02(+0.35%)
Jan 30, 2018 4.608 4.453 4.560 49,058 -0.05(-1.04%)
Jan 29, 2018 4.646 4.827 4.415 4.608 49,155 +0.01(+0.23%)
Jan 26, 2018 4.512 4.646 4.426 4.597 55,844 +0.02(+0.35%)
Jan 25, 2018 4.635 4.645 4.432 4.581 98,859 -0.05(-1.04%)
Jan 24, 2018 4.726 4.731 4.614 4.630 75,044 -0.10(-2.04%)
Jan 23, 2018 4.704 4.753 4.581 4.726 130,661 -0.03(-0.56%)
Jan 22, 2018 4.715 4.786 4.704 4.753 40,563 -0.02(-0.45%)
Jan 19, 2018 4.699 4.785 4.678 4.774 34,007 +0.03(+0.68%)
Jan 18, 2018 4.715 4.753 4.678 4.742 58,955 -0.02(-0.45%)
Jan 17, 2018 4.806 4.854 4.689 4.763 80,979 +0.00(+0.00%)
Jan 16, 2018 4.945 4.945 4.678 4.763 142,273 -0.06(-1.33%)
Jan 12, 2018 4.827 4.827 4.827 0 +0.07(+1.46%)
Jan 11, 2018 4.672 4.758 4.531 4.758 93,037 +0.13(+2.77%)
Jan 10, 2018 4.747 4.793 4.442 4.630 180,020 -0.06(-1.37%)
Jan 09, 2018 4.688 4.980 4.683 4.694 343,177 -0.03(-0.68%)
Jan 08, 2018 4.651 4.795 4.464 4.726 267,635 +0.09(+1.96%)
Jan 05, 2018 4.336 4.801 4.170 4.635 352,915 +0.30(+7.04%)
Jan 04, 2018 3.956 4.357 3.956 4.330 184,919 +0.35(+8.72%)
Jan 03, 2018 3.785 4.026 3.785 3.983 173,452 +0.20(+5.37%)
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.