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 )

6.970 -0.360 (-4.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2015 5.609 5.986 5.609 5.738 67,959 +0.12(+2.10%)
Apr 29, 2015 5.603 5.673 5.534 5.620 50,924 +0.03(+0.58%)
Apr 28, 2015 5.534 5.660 5.534 5.587 21,482 +0.04(+0.71%)
Apr 27, 2015 5.424 5.587 5.424 5.548 41,982 +0.13(+2.43%)
Apr 24, 2015 5.400 5.449 5.349 5.416 29,215 -0.02(-0.30%)
Apr 23, 2015 5.388 5.494 5.331 5.433 48,278 +0.04(+0.82%)
Apr 22, 2015 5.290 5.410 5.290 5.389 51,634 +0.11(+2.18%)
Apr 21, 2015 5.306 5.351 5.254 5.274 24,232 -0.06(-1.07%)
Apr 20, 2015 5.221 5.389 5.213 5.331 58,717 +0.06(+1.23%)
Apr 17, 2015 5.201 5.278 5.127 5.266 35,278 +0.02(+0.43%)
Apr 16, 2015 5.213 5.306 5.152 5.244 30,110 +0.09(+1.78%)
Apr 15, 2015 5.050 5.213 5.005 5.152 46,845 +0.05(+0.96%)
Apr 14, 2015 4.973 5.176 4.973 5.103 63,892 +0.10(+1.95%)
Apr 13, 2015 5.140 5.168 4.985 5.005 33,192 -0.15(-2.92%)
Apr 10, 2015 5.201 5.372 5.131 5.156 28,677 -0.03(-0.63%)
Apr 09, 2015 5.087 5.268 5.087 5.188 28,756 +0.12(+2.41%)
Apr 08, 2015 5.079 5.168 5.062 5.066 32,236 +0.02(+0.32%)
Apr 07, 2015 5.083 5.107 5.042 5.050 31,039 +0.01(+0.24%)
Apr 06, 2015 5.079 5.083 4.985 5.038 44,817 +0.04(+0.81%)
Apr 02, 2015 4.985 4.997 4.997 4.997 38,335 +0.01(+0.24%)
Apr 01, 2015 5.005 5.082 4.947 4.985 30,439 +0.05(+1.07%)
Mar 31, 2015 4.969 4.969 4.859 4.932 49,850 -0.07(-1.46%)
Mar 30, 2015 4.956 5.043 4.956 5.005 25,866 +0.02(+0.49%)
Mar 27, 2015 4.920 5.042 4.859 4.981 49,435 +0.05(+0.99%)
Mar 26, 2015 4.847 4.944 4.847 4.932 24,672 +0.02(+0.33%)
Mar 25, 2015 4.741 4.948 4.741 4.916 71,168 +0.17(+3.60%)
Mar 24, 2015 4.969 4.969 4.741 4.745 87,498 -0.18(-3.72%)
Mar 23, 2015 4.952 4.985 4.912 4.928 16,589 -0.06(-1.14%)
Mar 20, 2015 5.140 5.217 4.830 4.985 70,060 -0.09(-1.76%)
Mar 19, 2015 5.046 5.136 5.026 5.074 45,235 +0.05(+1.05%)
Mar 18, 2015 5.087 5.164 4.993 5.022 33,287 -0.07(-1.28%)
Mar 17, 2015 5.188 5.343 5.087 5.087 122,191 -0.08(-1.57%)
Mar 16, 2015 5.331 5.347 5.168 5.168 29,616 -0.13(-2.38%)
Mar 13, 2015 5.412 5.466 5.290 5.294 46,806 -0.16(-2.98%)
Mar 12, 2015 5.372 5.488 5.298 5.457 48,300 +0.13(+2.37%)
Mar 11, 2015 5.201 5.415 5.201 5.331 112,521 +0.09(+1.79%)
Mar 10, 2015 5.392 5.551 5.209 5.237 54,035 -0.22(-4.03%)
Mar 09, 2015 5.599 5.623 5.453 5.457 19,285 -0.10(-1.76%)
Mar 06, 2015 5.762 5.811 5.555 5.555 35,774 -0.09(-1.52%)
Mar 05, 2015 5.762 5.827 5.628 5.640 35,472 -0.04(-0.72%)
Mar 04, 2015 5.648 5.717 5.555 5.681 67,809 +0.04(+0.79%)
Mar 03, 2015 5.787 5.825 5.636 5.636 30,073 -0.10(-1.77%)
Mar 02, 2015 5.717 5.868 5.682 5.738 45,501 +0.02(+0.36%)
Feb 27, 2015 5.762 5.787 5.620 5.717 24,465 +0.02(+0.29%)
Feb 26, 2015 5.709 5.888 5.701 5.701 34,157 -0.11(-1.82%)
Feb 25, 2015 5.770 5.807 5.706 5.807 30,533 +0.13(+2.22%)
Feb 24, 2015 5.636 5.721 5.595 5.681 40,972 +0.04(+0.72%)
Feb 23, 2015 5.762 5.762 5.599 5.640 26,527 -0.08(-1.35%)
Feb 20, 2015 5.689 5.807 5.665 5.717 46,869 +0.04(+0.72%)
Feb 19, 2015 5.579 5.701 5.567 5.677 26,628 +0.07(+1.23%)
Feb 18, 2015 5.738 5.860 5.603 5.608 63,914 -0.22(-3.84%)
Feb 17, 2015 5.799 5.868 5.677 5.831 17,196 +0.09(+1.56%)
Feb 13, 2015 5.616 5.742 5.742 5.742 47,919 +0.13(+2.25%)
Feb 12, 2015 5.733 5.766 5.563 5.616 62,732 -0.23(-3.97%)
Feb 11, 2015 5.624 5.896 5.599 5.848 42,898 +0.20(+3.60%)
Feb 10, 2015 5.799 5.835 5.557 5.644 108,868 -0.07(-1.18%)
Feb 09, 2015 5.902 5.930 5.660 5.712 199,622 -0.13(-2.18%)
Feb 06, 2015 5.668 5.878 5.668 5.839 191,482 +0.24(+4.33%)
Feb 05, 2015 5.438 5.779 5.398 5.597 159,448 +0.17(+3.07%)
Feb 04, 2015 5.537 5.699 5.422 5.430 111,738 -0.11(-1.94%)
Feb 03, 2015 5.581 5.581 5.216 5.537 179,706 +0.28(+5.36%)
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.