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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2018 4.502 4.502 4.502 0 +0.02(+0.37%)
Aug 30, 2018 4.502 4.641 4.402 4.486 52,329 -0.04(-0.98%)
Aug 29, 2018 4.547 4.547 4.357 4.530 22,766 +0.03(+0.62%)
Aug 28, 2018 4.378 4.552 4.337 4.502 21,696 +0.06(+1.25%)
Aug 27, 2018 4.369 4.558 4.363 4.447 52,732 +0.11(+2.56%)
Aug 24, 2018 4.336 4.436 4.336 4.336 25,366 +0.03(+0.65%)
Aug 23, 2018 4.369 4.415 4.308 4.308 24,432 -0.07(-1.65%)
Aug 22, 2018 4.426 4.426 4.375 4.380 6,035 +0.02(+0.38%)
Aug 21, 2018 4.286 4.436 4.201 4.363 29,144 +0.04(+1.03%)
Aug 20, 2018 4.408 4.515 4.202 4.319 38,018 -0.06(-1.27%)
Aug 17, 2018 4.386 4.458 4.375 4.375 16,910 -0.07(-1.62%)
Aug 16, 2018 4.430 4.525 4.315 4.447 55,273 +0.01(+0.25%)
Aug 15, 2018 4.468 4.468 4.354 4.436 48,383 -0.05(-1.09%)
Aug 14, 2018 4.479 4.528 4.403 4.485 22,953 +0.05(+1.23%)
Aug 13, 2018 4.343 4.489 4.343 4.430 20,851 +0.09(+2.00%)
Aug 10, 2018 4.533 4.574 4.343 4.343 48,624 -0.24(-5.21%)
Aug 09, 2018 4.495 4.582 4.490 4.582 15,152 +0.09(+1.90%)
Aug 08, 2018 4.474 4.500 4.430 4.497 23,931 +0.01(+0.21%)
Aug 07, 2018 4.479 4.501 4.452 4.487 10,811 +0.04(+0.86%)
Aug 06, 2018 4.392 4.468 4.371 4.449 38,019 +0.06(+1.30%)
Aug 03, 2018 4.338 4.486 4.303 4.392 37,389 +0.05(+1.12%)
Aug 02, 2018 4.305 4.343 4.278 4.343 11,563 +0.05(+1.27%)
Aug 01, 2018 4.343 4.343 4.267 4.289 19,212 -0.07(-1.50%)
Jul 31, 2018 4.305 4.419 4.240 4.354 23,583 +0.04(+1.01%)
Jul 30, 2018 4.354 4.430 4.311 4.311 15,922 +0.00(+0.00%)
Jul 27, 2018 4.430 4.501 4.305 4.311 31,127 -0.09(-1.98%)
Jul 26, 2018 4.457 4.512 4.398 4.398 18,634 -0.02(-0.37%)
Jul 25, 2018 4.409 4.462 4.349 4.414 16,259 -0.01(-0.12%)
Jul 24, 2018 4.311 4.487 4.311 4.419 29,267 +0.10(+2.39%)
Jul 23, 2018 4.240 4.349 4.240 4.316 10,804 +0.03(+0.76%)
Jul 20, 2018 4.240 4.362 4.240 4.284 42,568 +0.01(+0.13%)
Jul 19, 2018 4.314 4.316 4.241 4.278 14,079 +0.02(+0.38%)
Jul 18, 2018 4.284 4.373 4.224 4.262 24,979 +0.01(+0.26%)
Jul 17, 2018 4.267 4.301 4.219 4.251 56,471 -0.05(-1.14%)
Jul 16, 2018 4.311 4.392 4.284 4.300 22,045 +0.02(+0.51%)
Jul 13, 2018 4.385 4.398 4.278 4.278 11,165 -0.07(-1.63%)
Jul 12, 2018 4.251 4.349 4.235 4.349 9,192 +0.10(+2.43%)
Jul 11, 2018 4.360 4.360 4.235 4.246 38,507 -0.13(-2.98%)
Jul 10, 2018 4.387 4.495 4.344 4.376 33,081 +0.04(+1.00%)
Jul 09, 2018 4.338 4.465 4.240 4.333 24,334 +0.02(+0.38%)
Jul 06, 2018 4.219 4.363 4.219 4.316 23,918 +0.11(+2.58%)
Jul 05, 2018 4.365 4.404 4.181 4.208 49,008 -0.15(-3.49%)
Jul 03, 2018 4.360 4.360 4.360 0 -0.01(-0.25%)
Jul 02, 2018 4.381 4.398 4.360 4.371 20,849 -0.02(-0.49%)
Jun 29, 2018 4.417 4.442 4.387 4.392 20,976 -0.01(-0.25%)
Jun 28, 2018 4.463 4.468 4.376 4.403 23,161 -0.03(-0.61%)
Jun 27, 2018 4.552 4.552 4.398 4.430 23,128 -0.02(-0.37%)
Jun 26, 2018 4.493 4.501 4.392 4.447 9,480 -0.04(-0.96%)
Jun 25, 2018 4.538 4.538 4.376 4.490 23,074 +0.08(+1.72%)
Jun 22, 2018 4.502 4.502 4.414 4.414 13,644 -0.01(-0.25%)
Jun 21, 2018 4.409 4.500 4.409 4.425 22,072 +0.07(+1.62%)
Jun 20, 2018 4.470 4.506 4.354 4.354 29,058 -0.07(-1.63%)
Jun 19, 2018 4.419 4.479 4.409 4.427 16,891 -0.04(-0.93%)
Jun 18, 2018 4.485 4.579 4.468 4.468 28,051 -0.05(-1.20%)
Jun 15, 2018 4.604 4.555 4.523 70,349 -0.03(-0.72%)
Jun 14, 2018 4.566 4.588 4.533 4.555 37,979 -0.03(-0.59%)
Jun 13, 2018 4.577 4.631 4.561 4.582 29,709 -0.03(-0.59%)
Jun 12, 2018 4.653 4.669 4.599 4.609 17,350 -0.11(-2.30%)
Jun 11, 2018 4.626 4.718 4.621 4.718 11,336 +0.03(+0.73%)
Jun 08, 2018 4.642 4.684 4.569 4.684 34,438 +0.01(+0.14%)
Jun 07, 2018 4.707 4.789 4.642 4.678 13,327 +0.01(+0.18%)
Jun 06, 2018 4.752 4.647 4.669 17,015 +0.00(+0.00%)
Jun 05, 2018 4.669 4.810 4.642 4.669 43,790 +0.02(+0.47%)
Jun 04, 2018 4.751 4.789 4.620 4.647 29,034 -0.05(-1.04%)
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.