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 (%)
Sep 30, 2021 7.482 7.777 7.242 7.758 117,588 +0.56(+7.77%)
Sep 29, 2021 6.973 7.228 6.966 7.199 82,649 +0.26(+3.77%)
Sep 28, 2021 6.458 7.228 6.443 6.937 216,973 +0.54(+8.52%)
Sep 27, 2021 6.116 6.392 5.964 6.392 81,095 +0.36(+5.90%)
Sep 24, 2021 5.876 6.036 5.789 6.036 39,631 +0.15(+2.59%)
Sep 23, 2021 5.775 5.884 5.724 5.884 38,239 +0.15(+2.66%)
Sep 22, 2021 5.644 5.738 5.521 5.731 28,140 +0.08(+1.41%)
Sep 21, 2021 5.615 5.760 5.615 5.651 30,577 +0.04(+0.65%)
Sep 20, 2021 5.535 5.695 5.535 5.615 51,632 -0.01(-0.26%)
Sep 17, 2021 5.738 5.746 5.521 5.630 39,897 -0.12(-2.15%)
Sep 16, 2021 5.753 5.768 5.717 5.753 24,711 -0.00(-0.00%)
Sep 15, 2021 5.630 5.753 5.584 5.753 46,718 +0.13(+2.25%)
Sep 14, 2021 5.375 5.659 5.361 5.626 68,583 +0.27(+4.96%)
Sep 13, 2021 5.303 5.375 5.267 5.361 16,725 +0.11(+2.15%)
Sep 10, 2021 5.255 5.266 5.248 5.248 8,801 -0.03(-0.62%)
Sep 09, 2021 5.223 5.426 5.201 5.281 65,353 +0.07(+1.25%)
Sep 08, 2021 5.252 5.468 5.208 5.215 38,399 -0.04(-0.83%)
Sep 07, 2021 5.288 5.295 5.201 5.259 9,421 -0.07(-1.23%)
Sep 03, 2021 5.237 5.353 5.237 5.324 8,010 +0.09(+1.66%)
Sep 02, 2021 5.172 5.288 5.121 5.237 13,490 +0.07(+1.26%)
Sep 01, 2021 5.063 5.332 4.949 5.172 26,812 +0.02(+0.44%)
Aug 31, 2021 4.939 5.194 4.939 5.149 50,492 +0.30(+6.28%)
Aug 30, 2021 5.099 5.121 4.845 4.845 27,000 -0.29(-5.66%)
Aug 27, 2021 4.947 5.165 4.947 5.136 26,170 +0.18(+3.67%)
Aug 26, 2021 5.030 5.030 4.954 4.954 14,355 -0.12(-2.29%)
Aug 25, 2021 5.056 5.085 4.899 5.070 18,710 +0.10(+2.05%)
Aug 24, 2021 4.903 5.041 4.896 4.968 11,330 +0.03(+0.59%)
Aug 23, 2021 4.794 5.099 4.794 4.939 17,950 +0.21(+4.45%)
Aug 20, 2021 4.729 4.775 4.722 4.729 24,325 +0.01(+0.15%)
Aug 19, 2021 5.019 5.019 4.722 4.722 17,047 -0.33(-6.48%)
Aug 18, 2021 5.274 5.274 5.049 5.049 3,890 -0.23(-4.40%)
Aug 17, 2021 5.353 5.441 5.217 5.281 78,302 -0.11(-2.02%)
Aug 16, 2021 5.492 5.492 5.332 5.390 21,678 -0.13(-2.37%)
Aug 13, 2021 5.419 5.521 5.310 5.521 63,377 +0.29(+5.56%)
Aug 12, 2021 5.208 5.353 5.132 5.230 25,250 +0.06(+1.11%)
Aug 11, 2021 5.257 5.293 5.115 5.172 60,178 -0.06(-1.21%)
Aug 10, 2021 5.250 5.250 5.186 5.236 33,918 +0.05(+0.96%)
Aug 09, 2021 5.193 5.264 5.186 5.186 37,799 -0.08(-1.49%)
Aug 06, 2021 5.215 5.350 5.193 5.264 21,162 +0.04(+0.82%)
Aug 05, 2021 5.307 5.399 5.193 5.222 44,388 -0.01(-0.14%)
Aug 04, 2021 5.229 5.250 5.193 5.229 10,293 -0.01(-0.14%)
Aug 03, 2021 5.492 5.492 5.193 5.236 16,339 -0.21(-3.92%)
Aug 02, 2021 5.478 5.549 5.176 5.449 97,934 +0.08(+1.46%)
Jul 30, 2021 5.158 5.371 5.086 5.371 26,846 +0.23(+4.57%)
Jul 29, 2021 4.994 5.193 4.959 5.136 31,633 +0.14(+2.80%)
Jul 28, 2021 4.781 5.015 4.781 4.996 11,109 +0.23(+4.82%)
Jul 27, 2021 4.838 4.883 4.731 4.766 15,948 -0.14(-2.90%)
Jul 26, 2021 4.923 4.980 4.852 4.909 4,777 +0.01(+0.15%)
Jul 23, 2021 4.944 5.008 4.887 4.902 13,580 -0.04(-0.72%)
Jul 22, 2021 4.944 5.001 4.909 4.937 19,617 +0.02(+0.43%)
Jul 21, 2021 4.774 4.937 4.667 4.916 18,654 +0.23(+5.02%)
Jul 20, 2021 4.766 4.830 4.631 4.681 62,111 +0.05(+1.08%)
Jul 19, 2021 4.681 4.752 4.624 4.631 81,808 -0.34(-6.87%)
Jul 16, 2021 4.980 5.101 4.930 4.973 29,177 -0.01(-0.29%)
Jul 15, 2021 5.015 5.136 4.980 4.987 17,472 -0.07(-1.41%)
Jul 14, 2021 5.200 5.200 5.022 5.058 22,005 -0.14(-2.64%)
Jul 13, 2021 5.478 5.492 5.186 5.195 27,459 -0.25(-4.66%)
Jul 12, 2021 5.101 5.476 5.058 5.449 52,721 +0.40(+7.89%)
Jul 09, 2021 5.051 5.129 4.923 5.051 16,215 +0.08(+1.57%)
Jul 08, 2021 5.001 5.087 4.838 4.973 66,891 -0.06(-1.13%)
Jul 07, 2021 5.087 5.093 5.015 5.030 12,989 -0.06(-1.12%)
Jul 06, 2021 5.087 5.094 5.087 5.087 30,624 -0.01(-0.14%)
Jul 02, 2021 5.143 5.158 5.087 5.094 31,072 -0.01(-0.14%)
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.