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 )

7.200 -0.400 (-5.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2019 4.214 4.227 4.109 4.174 52,802 -0.02(-0.59%)
Aug 29, 2019 4.304 4.304 4.170 4.199 37,031 -0.08(-1.88%)
Aug 28, 2019 4.267 4.279 4.116 4.279 53,115 +0.13(+3.13%)
Aug 27, 2019 4.056 4.186 4.056 4.149 26,806 +0.07(+1.82%)
Aug 26, 2019 4.143 4.168 4.041 4.075 27,599 +0.04(+1.08%)
Aug 23, 2019 3.945 4.093 3.914 4.032 59,099 +0.01(+0.15%)
Aug 22, 2019 4.201 4.211 3.988 4.025 54,801 -0.15(-3.56%)
Aug 21, 2019 4.232 4.302 4.174 4.174 36,031 -0.12(-2.74%)
Aug 20, 2019 4.329 4.335 4.199 4.292 36,514 -0.01(-0.14%)
Aug 19, 2019 4.211 4.409 4.199 4.298 55,247 +0.06(+1.46%)
Aug 16, 2019 4.292 4.316 4.224 4.236 64,590 -0.04(-0.87%)
Aug 15, 2019 4.546 4.577 4.230 4.273 81,493 -0.22(-4.96%)
Aug 14, 2019 4.424 4.514 4.316 4.496 81,049 +0.02(+0.40%)
Aug 13, 2019 4.562 4.562 4.478 4.478 51,228 -0.01(-0.17%)
Aug 12, 2019 4.556 4.556 4.467 4.486 40,026 -0.02(-0.50%)
Aug 09, 2019 4.514 4.567 4.462 4.508 21,794 +0.02(+0.40%)
Aug 08, 2019 4.430 4.514 4.430 4.490 40,039 +0.04(+0.95%)
Aug 07, 2019 4.436 4.472 4.383 4.448 53,311 +0.01(+0.17%)
Aug 06, 2019 4.436 4.440 4.362 4.440 37,333 +0.00(+0.10%)
Aug 05, 2019 4.454 4.454 4.346 4.436 38,862 -0.03(-0.67%)
Aug 02, 2019 4.508 4.514 4.450 4.466 19,797 -0.02(-0.54%)
Aug 01, 2019 4.340 4.502 4.340 4.490 56,651 +0.17(+4.04%)
Jul 31, 2019 4.346 4.408 4.316 4.316 13,768 -0.05(-1.10%)
Jul 30, 2019 4.295 4.412 4.274 4.364 13,106 +0.06(+1.40%)
Jul 29, 2019 4.340 4.388 4.286 4.304 53,019 -0.07(-1.51%)
Jul 26, 2019 4.424 4.425 4.370 4.370 6,322 +0.01(+0.28%)
Jul 25, 2019 4.424 4.508 4.358 4.358 26,236 -0.05(-1.23%)
Jul 24, 2019 4.382 4.458 4.358 4.412 21,165 +0.07(+1.52%)
Jul 23, 2019 4.495 4.495 4.346 4.346 15,265 -0.13(-2.95%)
Jul 22, 2019 4.442 4.478 4.442 4.478 20,511 +0.05(+1.15%)
Jul 19, 2019 4.388 4.442 4.361 4.427 30,778 +0.04(+0.89%)
Jul 18, 2019 4.366 4.388 4.334 4.388 18,021 +0.00(+0.00%)
Jul 17, 2019 4.358 4.388 4.300 4.388 39,876 +0.06(+1.39%)
Jul 16, 2019 4.330 4.369 4.319 4.328 25,263 -0.02(-0.41%)
Jul 15, 2019 4.364 4.382 4.313 4.346 32,064 +0.05(+1.12%)
Jul 12, 2019 4.328 4.379 4.256 4.298 30,279 +0.00(+0.00%)
Jul 11, 2019 4.341 4.341 4.298 4.298 9,913 -0.03(-0.69%)
Jul 10, 2019 4.352 4.352 4.316 4.328 14,548 +0.02(+0.42%)
Jul 09, 2019 4.394 4.402 4.298 4.310 23,562 -0.08(-1.78%)
Jul 08, 2019 4.388 4.436 4.322 4.388 33,273 +0.00(+0.00%)
Jul 05, 2019 4.304 4.388 4.304 4.388 52,738 +0.09(+2.10%)
Jul 03, 2019 4.183 4.322 4.150 4.298 35,935 +0.15(+3.62%)
Jul 02, 2019 4.177 4.220 4.124 4.147 32,862 -0.10(-2.40%)
Jul 01, 2019 4.310 4.310 4.250 4.250 14,151 -0.01(-0.17%)
Jun 28, 2019 4.140 4.274 4.129 4.257 61,889 +0.13(+3.09%)
Jun 27, 2019 4.117 4.147 4.045 4.129 56,658 +0.01(+0.29%)
Jun 26, 2019 4.009 4.117 3.983 4.117 29,839 +0.11(+2.70%)
Jun 25, 2019 4.045 4.059 3.973 4.009 36,414 -0.08(-2.06%)
Jun 24, 2019 4.045 4.105 4.033 4.093 23,975 +0.07(+1.64%)
Jun 21, 2019 4.069 4.097 4.027 4.027 16,803 -0.08(-2.05%)
Jun 20, 2019 4.117 4.117 4.049 4.111 24,827 +0.06(+1.48%)
Jun 19, 2019 4.087 4.087 4.052 4.052 3,144 -0.01(-0.14%)
Jun 18, 2019 4.039 4.099 4.003 4.057 23,621 -0.02(-0.59%)
Jun 17, 2019 4.033 4.081 3.997 4.081 17,362 +0.08(+1.95%)
Jun 14, 2019 4.082 4.117 4.003 4.003 20,130 -0.04(-0.89%)
Jun 13, 2019 4.100 4.100 4.009 4.039 16,568 -0.04(-1.03%)
Jun 12, 2019 4.051 4.083 4.027 4.081 11,186 +0.05(+1.34%)
Jun 11, 2019 4.147 4.147 4.027 4.027 49,967 -0.11(-2.76%)
Jun 10, 2019 4.147 4.147 4.123 4.141 11,773 -0.01(-0.14%)
Jun 07, 2019 4.147 4.147 4.111 4.147 24,955 +0.01(+0.15%)
Jun 06, 2019 4.156 4.196 4.127 4.141 11,965 +0.01(+0.15%)
Jun 05, 2019 4.165 4.192 4.131 4.135 16,101 +0.00(+0.00%)
Jun 04, 2019 4.153 4.165 4.111 4.135 25,095 +0.04(+0.88%)
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.