Skip to main content

North European Oil Royality Trust (NY: NRT )

5.950 +0.110 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.56 11.74 11.14 11.41 92,664 -0.06(-0.55%)
Mar 30, 2023 11.03 11.48 10.99 11.48 69,723 +0.58(+5.35%)
Mar 29, 2023 10.75 11.10 10.65 10.90 57,313 +0.29(+2.75%)
Mar 28, 2023 10.09 10.69 10.08 10.60 49,139 +0.52(+5.14%)
Mar 27, 2023 9.658 10.14 9.658 10.09 48,624 +0.51(+5.32%)
Mar 24, 2023 9.385 9.622 9.285 9.576 34,050 +0.15(+1.54%)
Mar 23, 2023 9.694 9.940 9.312 9.430 40,764 -0.23(-2.36%)
Mar 22, 2023 9.567 10.00 9.458 9.658 33,962 -0.03(-0.28%)
Mar 21, 2023 10.00 10.00 9.467 9.685 77,662 -0.01(-0.09%)
Mar 20, 2023 9.421 9.844 9.285 9.694 45,688 +0.19(+2.01%)
Mar 17, 2023 9.348 9.794 9.348 9.503 51,717 -0.09(-0.95%)
Mar 16, 2023 9.139 9.986 9.139 9.594 101,803 +0.36(+3.94%)
Mar 15, 2023 10.01 10.08 9.134 9.230 249,794 -0.96(-9.46%)
Mar 14, 2023 10.38 10.82 9.867 10.20 180,550 -0.16(-1.58%)
Mar 13, 2023 10.83 10.83 10.32 10.36 91,271 -0.55(-5.01%)
Mar 10, 2023 11.05 11.27 10.79 10.90 76,850 -0.15(-1.32%)
Mar 09, 2023 10.92 11.33 10.92 11.05 69,959 +0.05(+0.41%)
Mar 08, 2023 11.08 11.18 10.80 11.01 45,100 -0.05(-0.41%)
Mar 07, 2023 11.17 11.27 10.89 11.05 54,303 -0.15(-1.30%)
Mar 06, 2023 10.88 11.24 10.74 11.20 123,115 +0.41(+3.80%)
Mar 03, 2023 10.85 11.13 10.65 10.79 138,780 -0.06(-0.59%)
Mar 02, 2023 11.52 11.52 10.71 10.85 151,711 -0.61(-5.32%)
Mar 01, 2023 11.18 11.62 11.18 11.46 106,602 +0.32(+2.86%)
Feb 28, 2023 11.12 11.58 10.97 11.14 150,239 +0.20(+1.83%)
Feb 27, 2023 10.36 10.98 10.35 10.94 135,276 +0.63(+6.09%)
Feb 24, 2023 9.558 10.51 9.558 10.31 188,077 +0.58(+5.99%)
Feb 23, 2023 10.52 10.67 9.503 9.731 271,239 -0.86(-8.08%)
Feb 22, 2023 11.06 11.28 10.30 10.59 196,146 -0.47(-4.28%)
Feb 21, 2023 11.55 11.55 11.04 11.06 198,006 -0.25(-2.25%)
Feb 17, 2023 11.85 12.02 11.19 11.31 227,179 -0.93(-7.58%)
Feb 16, 2023 12.80 12.95 12.11 12.24 289,996 -0.98(-7.43%)
Feb 15, 2023 13.10 13.58 12.63 13.23 466,276 +0.37(+2.85%)
Feb 14, 2023 12.35 12.99 12.09 12.86 480,324 +1.04(+8.79%)
Feb 13, 2023 11.44 11.82 10.99 11.82 759,974 +0.75(+6.77%)
Feb 10, 2023 11.16 11.39 10.84 11.07 340,093 +0.00(+0.00%)
Feb 09, 2023 11.51 11.74 10.99 11.07 447,235 -0.32(-2.84%)
Feb 08, 2023 11.93 11.93 11.28 11.40 235,914 -0.34(-2.90%)
Feb 07, 2023 11.65 12.13 11.51 11.74 274,236 +0.10(+0.88%)
Feb 06, 2023 12.49 12.51 11.29 11.63 305,835 -0.49(-4.07%)
Feb 03, 2023 11.89 12.31 11.69 12.13 259,772 +0.43(+3.71%)
Feb 02, 2023 12.77 12.85 11.25 11.69 314,494 -0.67(-5.44%)
Feb 01, 2023 13.54 13.71 11.51 12.37 303,587 -0.64(-4.91%)
Jan 31, 2023 13.21 13.52 12.84 13.00 81,179 -0.32(-2.43%)
Jan 30, 2023 13.46 13.63 13.06 13.33 68,033 -0.13(-0.95%)
Jan 27, 2023 13.52 13.61 13.07 13.46 46,528 -0.06(-0.44%)
Jan 26, 2023 13.23 13.88 13.06 13.52 202,186 +0.50(+3.86%)
Jan 25, 2023 12.72 13.17 12.72 13.01 28,410 +0.21(+1.66%)
Jan 24, 2023 12.53 12.94 12.49 12.80 49,838 +0.03(+0.20%)
Jan 23, 2023 13.15 13.52 12.36 12.77 117,437 -0.37(-2.85%)
Jan 20, 2023 13.39 13.56 12.90 13.15 66,468 -0.23(-1.72%)
Jan 19, 2023 13.53 13.62 13.24 13.38 54,338 -0.25(-1.81%)
Jan 18, 2023 13.11 13.93 13.11 13.63 455,849 +0.72(+5.61%)
Jan 17, 2023 13.89 14.22 12.80 12.90 162,734 -1.12(-7.96%)
Jan 13, 2023 13.54 14.14 12.86 14.02 100,821 +0.46(+3.39%)
Jan 12, 2023 14.30 14.73 13.20 13.56 211,960 -0.44(-3.16%)
Jan 11, 2023 13.87 14.21 13.56 14.00 77,309 +0.41(+3.01%)
Jan 10, 2023 12.97 13.69 12.57 13.59 118,478 +0.73(+5.70%)
Jan 09, 2023 12.03 12.94 12.03 12.86 112,564 +0.90(+7.55%)
Jan 06, 2023 11.87 12.16 11.34 11.96 144,460 +0.74(+6.61%)
Jan 05, 2023 10.71 11.58 10.53 11.22 142,898 +0.65(+6.12%)
Jan 04, 2023 10.33 10.77 10.31 10.57 55,550 +0.14(+1.39%)
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.