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 (%)
Feb 28, 2018 4.586 4.586 4.449 4.504 46,428 -0.05(-1.08%)
Feb 27, 2018 4.482 4.564 4.428 4.553 35,115 +0.07(+1.58%)
Feb 26, 2018 4.531 4.586 4.477 4.482 22,801 -0.02(-0.36%)
Feb 23, 2018 4.422 4.548 4.367 4.498 30,183 +0.13(+3.00%)
Feb 22, 2018 4.504 4.558 4.367 4.367 26,252 -0.11(-2.44%)
Feb 21, 2018 4.449 4.586 4.389 4.477 28,483 -0.03(-0.61%)
Feb 20, 2018 4.477 4.635 4.373 4.504 44,327 -0.03(-0.58%)
Feb 16, 2018 4.530 4.530 4.530 0 +0.11(+2.57%)
Feb 15, 2018 4.428 4.438 4.370 4.417 33,471 +0.04(+1.00%)
Feb 14, 2018 4.282 4.430 4.282 4.373 31,721 +0.03(+0.74%)
Feb 13, 2018 4.410 4.488 4.277 4.341 96,365 -0.06(-1.46%)
Feb 12, 2018 4.421 4.564 4.400 4.405 44,282 -0.04(-0.84%)
Feb 09, 2018 4.624 4.624 4.330 4.442 34,258 -0.06(-1.42%)
Feb 08, 2018 4.640 4.640 4.384 4.507 64,399 +0.07(+1.69%)
Feb 07, 2018 4.378 4.400 4.330 4.432 44,353 +0.07(+1.59%)
Feb 06, 2018 4.277 4.444 4.202 4.362 99,362 +0.03(+0.74%)
Feb 05, 2018 4.544 4.565 4.298 4.330 104,794 -0.25(-5.48%)
Feb 02, 2018 4.699 4.699 4.544 4.581 63,774 -0.02(-0.35%)
Feb 01, 2018 4.549 4.710 4.549 4.597 53,543 +0.02(+0.47%)
Jan 31, 2018 4.720 4.720 4.560 4.576 33,229 +0.02(+0.35%)
Jan 30, 2018 4.608 4.453 4.560 49,058 -0.05(-1.04%)
Jan 29, 2018 4.646 4.827 4.415 4.608 49,155 +0.01(+0.23%)
Jan 26, 2018 4.512 4.646 4.426 4.597 55,844 +0.02(+0.35%)
Jan 25, 2018 4.635 4.645 4.432 4.581 98,859 -0.05(-1.04%)
Jan 24, 2018 4.726 4.731 4.614 4.630 75,044 -0.10(-2.04%)
Jan 23, 2018 4.704 4.753 4.581 4.726 130,661 -0.03(-0.56%)
Jan 22, 2018 4.715 4.786 4.704 4.753 40,563 -0.02(-0.45%)
Jan 19, 2018 4.699 4.785 4.678 4.774 34,007 +0.03(+0.68%)
Jan 18, 2018 4.715 4.753 4.678 4.742 58,955 -0.02(-0.45%)
Jan 17, 2018 4.806 4.854 4.689 4.763 80,979 +0.00(+0.00%)
Jan 16, 2018 4.945 4.945 4.678 4.763 142,273 -0.06(-1.33%)
Jan 12, 2018 4.827 4.827 4.827 0 +0.07(+1.46%)
Jan 11, 2018 4.672 4.758 4.531 4.758 93,037 +0.13(+2.77%)
Jan 10, 2018 4.747 4.793 4.442 4.630 180,020 -0.06(-1.37%)
Jan 09, 2018 4.688 4.980 4.683 4.694 343,177 -0.03(-0.68%)
Jan 08, 2018 4.651 4.795 4.464 4.726 267,635 +0.09(+1.96%)
Jan 05, 2018 4.336 4.801 4.170 4.635 352,915 +0.30(+7.04%)
Jan 04, 2018 3.956 4.357 3.956 4.330 184,919 +0.35(+8.72%)
Jan 03, 2018 3.785 4.026 3.785 3.983 173,452 +0.20(+5.37%)
Jan 02, 2018 3.721 3.822 3.715 3.780 126,918 +0.06(+1.58%)
Dec 29, 2017 3.721 3.721 3.721 0 +0.24(+6.75%)
Dec 28, 2017 3.395 3.496 3.395 3.486 94,111 +0.05(+1.53%)
Dec 27, 2017 3.486 3.507 3.379 3.433 70,878 -0.03(-0.90%)
Dec 26, 2017 3.421 3.524 3.342 3.464 80,789 +0.07(+2.05%)
Dec 22, 2017 3.421 3.421 3.347 3.395 118,260 -0.03(-0.94%)
Dec 21, 2017 3.464 3.501 3.421 3.427 100,262 +0.01(+0.16%)
Dec 20, 2017 3.416 3.553 3.400 3.421 94,384 +0.01(+0.25%)
Dec 19, 2017 3.405 3.453 3.355 3.413 67,709 +0.01(+0.38%)
Dec 18, 2017 3.502 3.523 3.357 3.400 96,229 -0.07(-2.15%)
Dec 15, 2017 3.475 3.517 3.427 3.475 79,636 -0.00(-0.11%)
Dec 14, 2017 3.486 3.534 3.459 3.479 50,002 -0.07(-1.84%)
Dec 13, 2017 3.582 3.603 3.480 3.544 47,593 -0.03(-0.76%)
Dec 12, 2017 3.576 3.629 3.528 3.571 49,512 +0.06(+1.83%)
Dec 11, 2017 3.507 3.555 3.475 3.507 43,807 -0.04(-1.06%)
Dec 08, 2017 3.469 3.591 3.469 3.544 29,392 +0.06(+1.84%)
Dec 07, 2017 3.507 3.603 3.443 3.480 63,231 -0.03(-0.76%)
Dec 06, 2017 3.539 3.603 3.480 3.507 28,047 -0.04(-1.06%)
Dec 05, 2017 3.608 3.662 3.539 3.544 62,274 -0.13(-3.63%)
Dec 04, 2017 3.646 3.726 3.614 3.678 75,777 +0.06(+1.78%)
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.