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 (%)
Sep 30, 2015 4.123 4.317 4.123 4.270 57,042 +0.14(+3.45%)
Sep 29, 2015 4.443 4.443 4.084 4.127 42,983 -0.06(-1.44%)
Sep 28, 2015 4.218 4.326 4.188 4.188 22,249 -0.05(-1.12%)
Sep 25, 2015 4.287 4.408 4.235 4.235 54,956 -0.11(-2.49%)
Sep 24, 2015 4.253 4.361 4.253 4.343 16,481 +0.09(+2.13%)
Sep 23, 2015 4.253 4.361 4.253 4.253 10,316 +0.03(+0.72%)
Sep 22, 2015 4.283 4.387 4.175 4.222 13,426 -0.05(-1.21%)
Sep 21, 2015 4.361 4.369 4.253 4.274 27,432 +0.04(+0.92%)
Sep 18, 2015 4.408 4.533 4.132 4.235 109,782 -0.17(-3.92%)
Sep 17, 2015 4.494 4.715 4.361 4.408 46,990 -0.17(-3.68%)
Sep 16, 2015 4.309 4.745 4.296 4.577 74,622 +0.30(+7.07%)
Sep 15, 2015 4.313 4.477 4.274 4.274 35,944 -0.05(-1.10%)
Sep 14, 2015 4.498 4.529 4.317 4.322 37,341 -0.21(-4.67%)
Sep 11, 2015 4.214 4.648 4.166 4.533 57,763 +0.23(+5.42%)
Sep 10, 2015 4.425 4.447 4.110 4.300 47,060 -0.02(-0.50%)
Sep 09, 2015 4.525 4.771 4.317 4.322 63,938 -0.11(-2.53%)
Sep 08, 2015 4.581 4.728 4.430 4.434 51,449 -0.06(-1.44%)
Sep 04, 2015 4.861 4.499 4.499 4.499 43,775 +0.06(+1.46%)
Sep 03, 2015 4.425 4.801 4.374 4.434 50,916 -0.02(-0.48%)
Sep 02, 2015 5.056 5.056 4.369 4.456 81,842 -0.28(-6.01%)
Sep 01, 2015 4.697 5.142 4.697 4.741 85,582 -0.13(-2.66%)
Aug 31, 2015 4.788 4.900 4.706 4.870 33,746 +0.02(+0.36%)
Aug 28, 2015 4.926 4.926 4.775 4.853 46,467 -0.01(-0.27%)
Aug 27, 2015 4.425 5.168 4.425 4.866 109,256 +0.44(+10.06%)
Aug 26, 2015 4.317 4.421 4.235 4.421 139,936 +0.15(+3.54%)
Aug 25, 2015 4.210 4.311 4.084 4.270 160,717 +0.20(+4.99%)
Aug 24, 2015 3.795 4.093 3.778 4.067 99,512 -0.03(-0.63%)
Aug 21, 2015 4.214 4.317 4.093 4.093 70,768 -0.08(-1.86%)
Aug 20, 2015 4.063 4.210 4.024 4.171 69,684 +0.03(+0.62%)
Aug 19, 2015 4.119 4.184 4.015 4.145 21,563 -0.08(-1.84%)
Aug 18, 2015 4.158 4.222 4.015 4.222 80,693 +0.00(+0.00%)
Aug 17, 2015 4.184 4.253 4.149 4.222 67,789 -0.03(-0.61%)
Aug 14, 2015 4.285 4.291 4.026 4.248 79,157 -0.06(-1.40%)
Aug 13, 2015 4.317 4.337 4.123 4.309 66,008 -0.01(-0.20%)
Aug 12, 2015 4.179 4.377 4.058 4.317 42,330 +0.22(+5.26%)
Aug 11, 2015 4.118 4.160 4.077 4.102 61,108 -0.02(-0.40%)
Aug 10, 2015 4.176 4.222 3.956 4.118 43,674 +0.00(+0.00%)
Aug 07, 2015 4.181 4.181 4.056 4.118 15,668 -0.02(-0.60%)
Aug 06, 2015 4.251 4.251 4.139 4.143 11,555 -0.03(-0.80%)
Aug 05, 2015 4.222 4.318 4.143 4.176 35,727 +0.03(+0.70%)
Aug 04, 2015 3.952 4.210 3.830 4.147 85,080 +0.28(+7.32%)
Aug 03, 2015 4.201 4.322 3.810 3.864 68,310 -0.32(-7.65%)
Jul 31, 2015 4.110 4.185 4.021 4.185 34,737 +0.06(+1.41%)
Jul 30, 2015 4.264 4.264 3.960 4.127 51,454 -0.10(-2.46%)
Jul 29, 2015 3.840 4.260 3.840 4.231 80,592 +0.44(+11.51%)
Jul 28, 2015 3.702 3.869 3.694 3.794 78,349 +0.16(+4.47%)
Jul 27, 2015 3.619 3.656 3.619 3.632 43,071 -0.07(-1.91%)
Jul 24, 2015 3.698 3.736 3.640 3.702 41,506 -0.01(-0.22%)
Jul 23, 2015 3.640 3.711 3.632 3.711 98,155 +0.05(+1.25%)
Jul 22, 2015 3.702 3.844 3.656 3.665 104,377 -0.01(-0.23%)
Jul 21, 2015 3.661 3.806 3.628 3.673 117,267 -0.07(-2.00%)
Jul 20, 2015 4.305 4.380 3.644 3.748 246,094 -0.62(-14.27%)
Jul 17, 2015 4.576 4.584 4.372 4.372 55,673 -0.22(-4.80%)
Jul 16, 2015 4.784 4.834 4.576 4.592 41,004 -0.15(-3.07%)
Jul 15, 2015 4.888 4.988 4.738 4.738 53,615 -0.13(-2.65%)
Jul 14, 2015 4.680 4.971 4.680 4.867 47,615 +0.13(+2.72%)
Jul 13, 2015 4.584 5.090 4.584 4.738 55,634 +0.15(+3.36%)
Jul 10, 2015 4.580 4.734 4.572 4.584 74,450 -0.02(-0.54%)
Jul 09, 2015 4.638 4.755 4.576 4.609 37,833 +0.01(+0.18%)
Jul 08, 2015 4.696 4.767 4.597 4.601 28,244 -0.10(-2.12%)
Jul 07, 2015 4.659 4.701 4.493 4.701 48,319 +0.02(+0.53%)
Jul 06, 2015 4.551 4.684 4.497 4.676 43,732 +0.05(+0.99%)
Jul 02, 2015 4.630 4.630 4.630 4.630 25,962 -0.03(-0.71%)
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.