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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2016 4.310 4.454 4.301 4.412 47,778 +0.06(+1.28%)
Jun 29, 2016 4.250 4.403 4.217 4.356 58,042 +0.10(+2.28%)
Jun 28, 2016 4.264 4.264 4.227 4.259 10,915 -0.01(-0.33%)
Jun 27, 2016 4.204 4.301 4.204 4.273 22,429 +0.08(+1.88%)
Jun 24, 2016 4.273 4.305 4.148 4.194 26,257 -0.11(-2.58%)
Jun 23, 2016 4.319 4.358 4.204 4.305 26,777 +0.06(+1.31%)
Jun 22, 2016 4.301 4.310 4.194 4.250 22,250 -0.05(-1.08%)
Jun 21, 2016 4.505 4.521 4.287 4.296 26,727 -0.16(-3.54%)
Jun 20, 2016 4.449 4.588 4.400 4.454 20,174 +0.06(+1.26%)
Jun 17, 2016 4.287 4.398 4.287 4.398 13,660 +0.13(+2.93%)
Jun 16, 2016 4.143 4.282 4.138 4.273 12,797 +0.13(+3.02%)
Jun 15, 2016 4.120 4.305 4.115 4.148 12,607 +0.01(+0.22%)
Jun 14, 2016 4.129 4.223 4.115 4.139 19,572 +0.02(+0.45%)
Jun 13, 2016 4.282 4.366 4.120 4.120 36,458 -0.16(-3.79%)
Jun 10, 2016 4.268 4.375 4.264 4.282 28,600 -0.04(-0.86%)
Jun 09, 2016 4.287 4.454 4.166 4.319 59,995 +0.01(+0.22%)
Jun 08, 2016 4.259 4.356 4.185 4.310 26,088 +0.11(+2.54%)
Jun 07, 2016 4.143 4.217 4.138 4.204 19,533 +0.04(+1.00%)
Jun 06, 2016 4.037 4.178 4.009 4.162 43,698 +0.13(+3.10%)
Jun 03, 2016 4.046 4.129 4.014 4.037 12,540 +0.00(+0.00%)
Jun 02, 2016 4.083 4.092 4.027 4.037 20,649 +0.02(+0.58%)
Jun 01, 2016 4.032 4.078 3.972 4.013 18,299 -0.02(-0.46%)
May 31, 2016 4.074 4.102 3.972 4.032 27,165 -0.01(-0.23%)
May 27, 2016 4.129 4.041 4.041 4.041 7,767 -0.08(-1.91%)
May 26, 2016 3.972 4.129 3.972 4.120 44,332 +0.19(+4.83%)
May 25, 2016 3.921 3.981 3.877 3.930 45,840 +0.09(+2.42%)
May 24, 2016 3.800 3.907 3.777 3.837 22,979 +0.06(+1.60%)
May 23, 2016 3.791 3.958 3.777 3.777 22,517 -0.03(-0.73%)
May 20, 2016 3.879 4.004 3.796 3.805 33,615 -0.04(-1.08%)
May 19, 2016 3.805 3.995 3.805 3.847 46,075 +0.03(+0.73%)
May 18, 2016 4.128 4.128 3.819 3.819 44,990 -0.31(-7.52%)
May 17, 2016 4.120 4.153 4.032 4.129 42,280 +0.13(+3.24%)
May 16, 2016 3.880 4.092 3.823 4.000 55,520 +0.11(+2.74%)
May 13, 2016 3.935 3.963 3.847 3.893 13,438 +0.02(+0.60%)
May 12, 2016 4.004 4.153 3.870 3.870 33,561 -0.14(-3.47%)
May 11, 2016 3.819 4.009 3.798 4.009 41,469 +0.17(+4.47%)
May 10, 2016 3.824 3.869 3.747 3.837 62,298 +0.08(+2.16%)
May 09, 2016 3.806 3.901 3.747 3.756 45,926 -0.05(-1.30%)
May 06, 2016 3.824 3.900 3.715 3.806 61,705 -0.01(-0.35%)
May 05, 2016 3.929 4.036 3.806 3.819 32,975 -0.03(-0.70%)
May 04, 2016 4.000 4.000 3.819 3.846 54,371 -0.11(-2.73%)
May 03, 2016 3.968 3.986 3.738 3.954 41,778 -0.02(-0.45%)
May 02, 2016 4.283 4.328 3.968 3.973 196,224 -0.24(-5.77%)
Apr 29, 2016 4.400 4.400 4.128 4.216 31,270 -0.14(-3.31%)
Apr 28, 2016 4.315 4.391 4.211 4.360 87,449 +0.08(+1.89%)
Apr 27, 2016 4.166 4.378 4.147 4.279 33,510 +0.14(+3.26%)
Apr 26, 2016 3.880 4.223 3.880 4.144 46,050 +0.14(+3.37%)
Apr 25, 2016 3.887 4.009 3.603 4.009 60,091 +0.13(+3.25%)
Apr 22, 2016 3.693 3.891 3.617 3.882 93,353 +0.27(+7.48%)
Apr 21, 2016 3.648 3.716 3.586 3.612 45,237 -0.08(-2.08%)
Apr 20, 2016 3.572 3.774 3.545 3.689 48,592 +0.14(+3.93%)
Apr 19, 2016 3.536 3.549 3.450 3.549 19,300 +0.09(+2.47%)
Apr 18, 2016 3.428 3.482 3.419 3.464 20,595 +0.03(+0.92%)
Apr 15, 2016 3.585 3.590 3.428 3.432 16,734 -0.04(-1.04%)
Apr 14, 2016 3.518 3.518 3.441 3.468 12,992 -0.03(-0.90%)
Apr 13, 2016 3.554 3.599 3.405 3.500 51,871 -0.08(-2.26%)
Apr 12, 2016 3.432 3.598 3.423 3.581 24,413 +0.14(+4.19%)
Apr 11, 2016 3.495 3.495 3.428 3.437 22,358 +0.04(+1.06%)
Apr 08, 2016 3.391 3.464 3.360 3.401 58,075 +0.01(+0.27%)
Apr 07, 2016 3.473 3.513 3.360 3.391 51,319 -0.13(-3.81%)
Apr 06, 2016 3.631 3.631 3.495 3.526 9,575 -0.00(-0.03%)
Apr 05, 2016 3.513 3.536 3.468 3.527 19,562 +0.04(+1.03%)
Apr 04, 2016 3.491 3.554 3.477 3.491 14,624 -0.04(-1.15%)
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.