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 )

7.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 29, 2015 5.348 5.348 5.131 5.257 44,831 +0.06(+1.20%)
May 28, 2015 5.202 5.215 5.131 5.194 42,036 +0.03(+0.65%)
May 27, 2015 5.282 5.282 5.136 5.161 54,742 -0.05(-0.96%)
May 26, 2015 5.323 5.348 5.173 5.211 67,955 -0.11(-2.12%)
May 22, 2015 5.636 5.323 5.323 5.323 13,902 -0.08(-1.47%)
May 21, 2015 5.269 5.597 5.237 5.403 37,065 +0.19(+3.60%)
May 20, 2015 5.311 5.319 5.131 5.215 47,345 -0.14(-2.65%)
May 19, 2015 5.368 5.449 5.323 5.357 15,264 +0.01(+0.23%)
May 18, 2015 5.398 5.398 5.340 5.344 83,646 -0.10(-1.91%)
May 15, 2015 5.382 5.453 5.369 5.448 36,585 -0.01(-0.23%)
May 14, 2015 5.465 5.515 5.286 5.461 69,590 -0.04(-0.76%)
May 13, 2015 5.528 5.603 5.503 5.503 30,386 +0.04(+0.69%)
May 12, 2015 5.579 5.579 5.384 5.465 61,324 -0.13(-2.33%)
May 11, 2015 5.681 5.726 5.538 5.595 28,609 -0.07(-1.22%)
May 08, 2015 5.717 5.767 5.335 5.665 61,324 +0.11(+1.98%)
May 07, 2015 5.616 5.616 5.376 5.555 83,227 -0.11(-2.01%)
May 06, 2015 5.835 5.844 5.660 5.669 27,380 -0.09(-1.49%)
May 05, 2015 5.685 5.896 5.591 5.754 49,659 +0.15(+2.69%)
May 04, 2015 5.721 5.815 5.571 5.603 46,656 -0.01(-0.22%)
May 01, 2015 5.811 5.811 5.518 5.616 53,519 -0.12(-2.13%)
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%)
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.