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 (%)
Oct 30, 2015 4.184 4.274 4.106 4.274 28,690 +0.03(+0.71%)
Oct 29, 2015 4.290 4.313 4.102 4.244 39,189 +0.00(+0.10%)
Oct 28, 2015 4.179 4.378 4.166 4.240 30,608 -0.02(-0.51%)
Oct 27, 2015 4.520 4.520 4.231 4.261 75,713 -0.12(-2.76%)
Oct 26, 2015 4.689 4.715 4.382 4.382 37,218 -0.10(-2.32%)
Oct 23, 2015 4.551 4.573 4.438 4.486 12,562 -0.05(-1.13%)
Oct 22, 2015 4.555 4.555 4.494 4.538 14,663 +0.02(+0.48%)
Oct 21, 2015 4.512 4.555 4.489 4.516 25,489 -0.01(-0.19%)
Oct 20, 2015 4.477 4.585 4.391 4.525 49,594 +0.05(+1.06%)
Oct 19, 2015 4.533 4.533 4.382 4.477 12,187 -0.06(-1.33%)
Oct 16, 2015 4.566 4.615 4.538 4.538 7,995 -0.09(-1.96%)
Oct 15, 2015 4.572 4.693 4.568 4.628 10,080 -0.01(-0.19%)
Oct 14, 2015 4.589 4.653 4.486 4.637 9,885 +0.00(+0.00%)
Oct 13, 2015 4.671 4.775 4.533 4.637 14,517 -0.09(-2.01%)
Oct 12, 2015 4.982 5.090 4.676 4.732 14,216 -0.22(-4.36%)
Oct 09, 2015 4.745 4.961 4.741 4.948 22,191 +0.12(+2.50%)
Oct 08, 2015 4.728 4.827 4.620 4.827 29,028 +0.03(+0.72%)
Oct 07, 2015 4.779 4.814 4.676 4.792 19,680 +0.01(+0.27%)
Oct 06, 2015 4.425 4.818 4.425 4.779 30,362 +0.35(+7.89%)
Oct 05, 2015 4.412 4.507 4.408 4.430 80,894 +0.11(+2.60%)
Oct 02, 2015 4.218 4.425 4.171 4.317 51,569 +0.03(+0.70%)
Oct 01, 2015 4.231 4.520 4.188 4.287 42,821 +0.02(+0.40%)
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%)
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.