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 )

6.970 -0.360 (-4.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2015 4.696 4.750 4.596 4.721 60,632 +0.01(+0.18%)
Jun 29, 2015 4.805 4.879 4.680 4.713 54,168 -0.14(-2.91%)
Jun 26, 2015 4.963 4.992 4.805 4.855 65,250 -0.10(-2.10%)
Jun 25, 2015 4.983 4.992 4.950 4.958 73,334 -0.03(-0.67%)
Jun 24, 2015 5.004 5.096 4.992 4.992 21,813 -0.01(-0.17%)
Jun 23, 2015 5.054 5.075 4.992 5.000 31,220 -0.05(-1.07%)
Jun 22, 2015 5.033 5.134 5.033 5.054 11,791 +0.02(+0.50%)
Jun 19, 2015 5.126 5.171 5.029 5.029 24,003 -0.06(-1.14%)
Jun 18, 2015 5.128 5.128 5.054 5.087 34,756 -0.00(-0.08%)
Jun 17, 2015 5.083 5.196 5.062 5.092 34,020 +0.01(+0.25%)
Jun 16, 2015 5.117 5.183 5.054 5.079 50,293 -0.03(-0.65%)
Jun 15, 2015 5.154 5.270 5.067 5.112 42,138 +0.00(+0.00%)
Jun 12, 2015 5.067 5.118 5.066 5.112 17,438 +0.07(+1.49%)
Jun 11, 2015 5.112 5.137 5.025 5.038 28,111 -0.02(-0.49%)
Jun 10, 2015 5.026 5.150 5.013 5.062 23,580 +0.03(+0.66%)
Jun 09, 2015 5.004 5.049 4.975 5.029 29,938 +0.04(+0.75%)
Jun 08, 2015 5.013 5.025 4.992 4.992 27,525 -0.06(-1.15%)
Jun 05, 2015 5.000 5.050 5.000 5.050 22,226 +0.03(+0.58%)
Jun 04, 2015 5.096 5.112 5.021 5.021 8,077 -0.10(-1.87%)
Jun 03, 2015 5.067 5.196 5.038 5.117 21,839 +0.05(+1.07%)
Jun 02, 2015 5.150 5.154 4.992 5.062 76,774 -0.07(-1.46%)
Jun 01, 2015 5.275 5.275 5.137 5.137 33,172 -0.10(-1.98%)
May 29, 2015 5.333 5.333 5.117 5.241 44,961 +0.06(+1.20%)
May 28, 2015 5.187 5.200 5.117 5.179 42,158 +0.03(+0.65%)
May 27, 2015 5.266 5.266 5.121 5.146 54,901 -0.05(-0.96%)
May 26, 2015 5.308 5.333 5.158 5.196 68,151 -0.11(-2.12%)
May 22, 2015 5.620 5.308 5.308 5.308 13,942 -0.08(-1.47%)
May 21, 2015 5.254 5.581 5.222 5.387 37,172 +0.19(+3.60%)
May 20, 2015 5.295 5.304 5.117 5.200 47,482 -0.14(-2.65%)
May 19, 2015 5.352 5.433 5.308 5.341 15,308 +0.01(+0.23%)
May 18, 2015 5.383 5.383 5.325 5.329 83,888 -0.10(-1.91%)
May 15, 2015 5.366 5.437 5.354 5.433 36,691 -0.01(-0.23%)
May 14, 2015 5.449 5.499 5.270 5.445 69,791 -0.04(-0.76%)
May 13, 2015 5.512 5.587 5.487 5.487 30,474 +0.04(+0.69%)
May 12, 2015 5.563 5.563 5.368 5.449 61,501 -0.13(-2.33%)
May 11, 2015 5.664 5.709 5.522 5.579 28,691 -0.07(-1.22%)
May 08, 2015 5.701 5.750 5.320 5.648 61,501 +0.11(+1.98%)
May 07, 2015 5.599 5.599 5.360 5.539 83,467 -0.11(-2.01%)
May 06, 2015 5.819 5.827 5.644 5.652 27,459 -0.09(-1.49%)
May 05, 2015 5.668 5.879 5.575 5.737 49,802 +0.15(+2.69%)
May 04, 2015 5.705 5.799 5.555 5.587 46,791 -0.01(-0.22%)
May 01, 2015 5.794 5.794 5.502 5.599 53,674 -0.12(-2.13%)
Apr 30, 2015 5.593 5.969 5.593 5.721 68,155 +0.12(+2.10%)
Apr 29, 2015 5.587 5.656 5.518 5.604 51,071 +0.03(+0.58%)
Apr 28, 2015 5.518 5.644 5.518 5.571 21,544 +0.04(+0.71%)
Apr 27, 2015 5.409 5.571 5.409 5.532 42,103 +0.13(+2.43%)
Apr 24, 2015 5.384 5.433 5.334 5.401 29,300 -0.02(-0.30%)
Apr 23, 2015 5.372 5.478 5.315 5.417 48,417 +0.04(+0.82%)
Apr 22, 2015 5.275 5.394 5.275 5.373 51,784 +0.11(+2.18%)
Apr 21, 2015 5.291 5.336 5.238 5.259 24,302 -0.06(-1.07%)
Apr 20, 2015 5.206 5.373 5.198 5.315 58,886 +0.06(+1.23%)
Apr 17, 2015 5.186 5.263 5.113 5.251 35,380 +0.02(+0.43%)
Apr 16, 2015 5.198 5.291 5.137 5.228 30,197 +0.09(+1.78%)
Apr 15, 2015 5.035 5.198 4.991 5.137 46,980 +0.05(+0.96%)
Apr 14, 2015 4.958 5.161 4.958 5.088 64,077 +0.10(+1.95%)
Apr 13, 2015 5.125 5.153 4.971 4.991 33,288 -0.15(-2.92%)
Apr 10, 2015 5.186 5.356 5.117 5.141 28,760 -0.03(-0.63%)
Apr 09, 2015 5.072 5.253 5.072 5.173 28,839 +0.12(+2.41%)
Apr 08, 2015 5.064 5.153 5.048 5.052 32,329 +0.02(+0.32%)
Apr 07, 2015 5.068 5.092 5.027 5.035 31,129 +0.01(+0.24%)
Apr 06, 2015 5.064 5.068 4.971 5.023 44,947 +0.04(+0.81%)
Apr 02, 2015 4.971 4.983 4.983 4.983 38,446 +0.01(+0.24%)
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.