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 )

7.900 -0.030 (-0.38%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 13, 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, 2020 2.330 2.364 2.257 2.264 28,437 -0.01(-0.58%)
Apr 29, 2020 2.158 2.297 2.158 2.277 38,928 +0.07(+3.00%)
Apr 28, 2020 2.058 2.237 2.058 2.211 26,094 +0.15(+7.42%)
Apr 27, 2020 2.085 2.085 1.985 2.058 18,882 +0.07(+3.33%)
Apr 24, 2020 2.065 2.071 1.992 1.992 13,706 -0.01(-0.66%)
Apr 23, 2020 2.085 2.118 1.992 2.005 25,011 -0.05(-2.27%)
Apr 22, 2020 1.992 2.058 1.992 2.051 14,845 +0.07(+3.34%)
Apr 21, 2020 1.952 2.051 1.905 1.985 38,433 +0.05(+2.75%)
Apr 20, 2020 1.885 1.985 1.832 1.932 57,937 +0.08(+4.07%)
Apr 17, 2020 1.859 1.889 1.826 1.856 18,978 +0.12(+6.72%)
Apr 16, 2020 1.952 1.952 1.733 1.739 22,714 -0.16(-8.39%)
Apr 15, 2020 1.959 1.959 1.839 1.899 13,574 -0.06(-3.21%)
Apr 14, 2020 1.932 2.072 1.932 1.962 12,197 +0.03(+1.55%)
Apr 13, 2020 2.244 2.244 1.859 1.932 61,391 -0.26(-11.82%)
Apr 09, 2020 2.091 2.284 2.065 2.191 51,663 +0.16(+7.84%)
Apr 08, 2020 1.819 2.085 1.819 2.032 59,710 +0.28(+15.91%)
Apr 07, 2020 1.693 1.912 1.666 1.753 58,759 +0.05(+2.72%)
Apr 06, 2020 1.700 1.852 1.680 1.706 43,753 +0.05(+2.80%)
Apr 03, 2020 1.686 1.700 1.627 1.660 19,581 +0.03(+2.04%)
Apr 02, 2020 1.726 1.726 1.613 1.627 37,392 +0.01(+0.82%)
Apr 01, 2020 1.726 1.866 1.567 1.613 34,813 -0.13(-7.60%)
Mar 31, 2020 1.693 1.746 1.613 1.746 39,184 +0.05(+3.14%)
Mar 30, 2020 1.852 2.003 1.693 1.693 31,287 -0.11(-6.25%)
Mar 27, 2020 1.793 1.887 1.793 1.806 7,681 -0.07(-3.89%)
Mar 26, 2020 1.992 1.992 1.826 1.879 13,840 -0.07(-3.41%)
Mar 25, 2020 1.653 1.965 1.534 1.945 120,102 +0.40(+25.75%)
Mar 24, 2020 1.580 1.807 1.534 1.547 53,183 -0.01(-0.85%)
Mar 23, 2020 1.640 1.710 1.540 1.560 24,736 -0.15(-8.91%)
Mar 20, 2020 1.587 2.058 1.587 1.713 50,760 +0.09(+5.74%)
Mar 19, 2020 1.560 1.680 1.560 1.620 33,628 +0.07(+4.27%)
Mar 18, 2020 1.759 1.759 1.514 1.554 182,572 -0.23(-12.69%)
Mar 17, 2020 1.819 1.819 1.726 1.779 46,809 -0.09(-4.97%)
Mar 16, 2020 1.972 1.992 1.454 1.872 128,313 -0.11(-5.37%)
Mar 13, 2020 1.978 1.982 1.972 1.978 65,671 +0.00(+0.00%)
Mar 12, 2020 2.051 2.051 1.972 1.978 141,804 -0.07(-3.56%)
Mar 11, 2020 2.038 2.178 2.025 2.051 61,294 +0.05(+2.32%)
Mar 10, 2020 2.456 2.460 1.972 2.005 92,022 +0.03(+1.68%)
Mar 09, 2020 1.972 2.051 1.949 1.972 141,010 -0.18(-8.33%)
Mar 06, 2020 2.091 2.250 2.085 2.151 79,077 -0.13(-5.54%)
Mar 05, 2020 2.417 2.456 2.224 2.277 89,691 -0.14(-5.77%)
Mar 04, 2020 2.396 2.473 2.395 2.417 43,852 -0.01(-0.55%)
Mar 03, 2020 2.443 2.576 2.383 2.430 60,567 -0.04(-1.61%)
Mar 02, 2020 2.456 2.483 2.393 2.470 41,832 -0.01(-0.53%)
Feb 28, 2020 2.430 2.503 2.397 2.483 80,583 +0.01(+0.54%)
Feb 27, 2020 2.616 2.628 2.433 2.470 111,273 -0.11(-4.37%)
Feb 26, 2020 2.642 2.692 2.583 2.583 80,421 +0.01(+0.52%)
Feb 25, 2020 2.729 2.755 2.529 2.569 149,109 -0.19(-6.75%)
Feb 24, 2020 2.808 2.822 2.709 2.755 52,990 -0.08(-2.81%)
Feb 21, 2020 2.865 2.898 2.835 2.835 31,329 -0.01(-0.31%)
Feb 20, 2020 2.934 2.934 2.802 2.844 65,581 -0.05(-1.76%)
Feb 19, 2020 3.087 3.114 2.848 2.895 93,315 -0.11(-3.75%)
Feb 18, 2020 3.247 3.247 3.007 3.007 70,473 -0.24(-7.36%)
Feb 14, 2020 3.061 3.247 3.041 3.247 51,061 +0.17(+5.39%)
Feb 13, 2020 3.180 3.187 3.054 3.081 72,025 -0.10(-3.13%)
Feb 12, 2020 3.161 3.200 3.161 3.180 83,442 +0.02(+0.62%)
Feb 11, 2020 3.200 3.200 3.135 3.161 44,802 -0.03(-1.02%)
Feb 10, 2020 3.343 3.343 3.161 3.193 110,820 -0.08(-2.59%)
Feb 07, 2020 3.232 3.298 3.174 3.278 106,431 +0.11(+3.51%)
Feb 06, 2020 3.317 3.317 3.161 3.167 74,479 -0.12(-3.58%)
Feb 05, 2020 3.213 3.350 3.213 3.285 60,686 +0.05(+1.62%)
Feb 04, 2020 3.428 3.428 3.194 3.232 204,767 -0.18(-5.35%)
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.