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 )

6.640 -0.500 (-7.00%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 20, 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 (%)
May 31, 2018 4.886 4.918 4.620 4.685 62,291 -0.16(-3.36%)
May 30, 2018 4.778 4.859 4.723 4.848 12,767 +0.12(+2.64%)
May 29, 2018 4.751 4.914 4.723 4.723 50,282 -0.06(-1.25%)
May 25, 2018 4.783 4.783 4.783 0 -0.03(-0.56%)
May 24, 2018 4.789 4.876 4.767 4.810 13,156 +0.03(+0.68%)
May 23, 2018 4.843 4.900 4.756 4.778 12,603 -0.07(-1.46%)
May 22, 2018 4.946 4.958 4.778 4.848 41,012 -0.04(-0.78%)
May 21, 2018 4.723 4.995 4.723 4.886 46,921 +0.16(+3.45%)
May 18, 2018 4.914 4.914 4.701 4.723 35,461 -0.11(-2.26%)
May 17, 2018 5.044 5.044 4.803 4.833 50,962 -0.16(-3.17%)
May 16, 2018 4.782 5.000 4.761 4.991 138,999 +0.30(+6.50%)
May 15, 2018 4.894 4.925 4.638 4.686 51,790 -0.19(-3.82%)
May 14, 2018 4.894 4.894 4.777 4.873 40,602 +0.11(+2.23%)
May 11, 2018 4.867 4.867 4.766 4.766 13,296 -0.05(-0.99%)
May 10, 2018 4.787 4.878 4.787 4.814 20,711 +0.03(+0.61%)
May 09, 2018 4.787 4.968 4.670 4.785 62,368 -0.03(-0.68%)
May 08, 2018 4.628 4.969 4.575 4.818 114,605 +0.15(+3.27%)
May 07, 2018 4.649 4.689 4.642 4.665 49,050 +0.09(+1.86%)
May 04, 2018 4.649 4.681 4.580 4.580 21,506 -0.05(-1.03%)
May 03, 2018 4.548 4.676 4.474 4.628 29,975 +0.04(+0.93%)
May 02, 2018 4.580 4.681 4.479 4.585 49,584 +0.04(+0.82%)
May 01, 2018 4.628 4.676 4.240 4.548 113,088 -0.09(-1.95%)
Apr 30, 2018 4.601 4.708 4.601 4.638 20,963 +0.02(+0.33%)
Apr 27, 2018 4.573 4.623 4.515 4.623 11,745 +0.05(+1.06%)
Apr 26, 2018 4.702 4.702 4.500 4.575 40,909 -0.08(-1.71%)
Apr 25, 2018 4.548 4.734 4.543 4.654 24,512 +0.12(+2.58%)
Apr 24, 2018 4.594 4.594 4.532 4.537 9,580 -0.07(-1.61%)
Apr 23, 2018 4.612 4.664 4.532 4.612 14,069 +0.09(+2.00%)
Apr 20, 2018 4.681 4.681 4.521 4.521 41,439 -0.20(-4.17%)
Apr 19, 2018 4.718 4.718 4.554 4.718 42,585 -0.03(-0.67%)
Apr 18, 2018 4.681 4.750 4.628 4.750 22,352 +0.10(+2.06%)
Apr 17, 2018 4.516 4.708 4.500 4.654 42,271 +0.14(+3.18%)
Apr 16, 2018 4.580 4.620 4.506 4.511 29,219 -0.06(-1.40%)
Apr 13, 2018 4.490 4.575 4.484 4.575 26,963 +0.06(+1.30%)
Apr 12, 2018 4.521 4.564 4.468 4.516 19,222 -0.03(-0.70%)
Apr 11, 2018 4.468 4.548 4.431 4.548 46,370 +0.07(+1.54%)
Apr 10, 2018 4.490 4.575 4.426 4.479 48,261 -0.03(-0.71%)
Apr 09, 2018 4.378 4.516 4.333 4.511 38,923 +0.20(+4.69%)
Apr 06, 2018 4.426 4.461 4.309 4.309 50,447 -0.12(-2.76%)
Apr 05, 2018 4.511 4.566 4.426 4.431 29,054 -0.09(-1.88%)
Apr 04, 2018 4.511 4.580 4.511 4.516 35,363 +0.00(+0.00%)
Apr 03, 2018 4.564 4.564 4.410 4.516 64,753 -0.05(-1.16%)
Apr 02, 2018 4.404 4.575 4.368 4.569 39,933 +0.17(+3.79%)
Mar 29, 2018 4.402 4.402 4.402 0 -0.01(-0.29%)
Mar 28, 2018 4.351 4.458 4.335 4.415 20,694 +0.04(+0.97%)
Mar 27, 2018 4.420 4.537 4.367 4.373 36,788 -0.05(-1.08%)
Mar 26, 2018 4.463 4.508 4.415 4.420 38,181 -0.04(-0.95%)
Mar 23, 2018 4.495 4.553 4.416 4.463 19,793 -0.01(-0.24%)
Mar 22, 2018 4.442 4.524 4.431 4.474 9,322 -0.04(-0.95%)
Mar 21, 2018 4.474 4.547 4.422 4.517 12,988 -0.03(-0.57%)
Mar 20, 2018 4.458 4.564 4.367 4.543 58,544 +0.06(+1.30%)
Mar 19, 2018 4.468 4.535 4.346 4.484 47,661 +0.02(+0.36%)
Mar 16, 2018 4.511 4.543 4.457 4.468 18,351 +0.03(+0.60%)
Mar 15, 2018 4.479 4.505 4.388 4.442 19,573 -0.04(-0.83%)
Mar 14, 2018 4.505 4.521 4.468 4.479 18,419 +0.01(+0.24%)
Mar 13, 2018 4.575 4.628 4.468 4.468 30,272 -0.14(-3.00%)
Mar 12, 2018 4.654 4.654 4.455 4.607 74,734 +0.02(+0.46%)
Mar 09, 2018 4.543 4.639 4.486 4.585 11,146 +0.06(+1.41%)
Mar 08, 2018 4.564 4.564 4.436 4.521 14,682 -0.01(-0.23%)
Mar 07, 2018 4.532 13,212 +0.00(+0.00%)
Mar 06, 2018 4.495 4.569 4.399 4.532 29,644 +0.04(+0.82%)
Mar 05, 2018 4.436 4.569 4.423 4.495 25,687 +0.04(+0.85%)
Mar 02, 2018 4.355 4.479 4.314 4.458 31,219 +0.11(+2.57%)
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.