Skip to main content

North European Oil Royality Trust (NY: NRT )

6.025 +0.185 (+3.17%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 5.307 5.307 5.116 5.255 90,124 -0.02(-0.45%)
Jan 30, 2015 5.243 5.291 5.243 5.279 155,006 +0.05(+0.99%)
Jan 29, 2015 4.993 5.227 4.993 5.227 60,158 +0.25(+5.11%)
Jan 28, 2015 5.299 5.299 4.910 4.973 127,587 -0.31(-5.86%)
Jan 27, 2015 5.144 5.485 5.138 5.283 193,520 +0.12(+2.31%)
Jan 26, 2015 5.152 5.231 5.016 5.164 52,277 +0.02(+0.46%)
Jan 23, 2015 5.085 5.231 5.085 5.140 58,714 +0.00(+0.00%)
Jan 22, 2015 5.192 5.223 5.069 5.140 70,445 -0.02(-0.38%)
Jan 21, 2015 5.144 5.196 5.092 5.160 44,832 +0.02(+0.31%)
Jan 20, 2015 5.291 5.299 5.096 5.144 81,510 -0.01(-0.23%)
Jan 16, 2015 5.037 5.156 4.988 5.156 105,406 +0.11(+2.12%)
Jan 15, 2015 5.180 5.260 5.041 5.049 66,220 -0.12(-2.30%)
Jan 14, 2015 4.886 5.168 4.791 5.168 82,253 +0.18(+3.58%)
Jan 13, 2015 4.958 4.997 4.902 4.989 58,016 -0.02(-0.32%)
Jan 12, 2015 5.140 5.144 4.965 5.005 75,350 -0.12(-2.25%)
Jan 09, 2015 5.065 5.172 4.969 5.120 44,452 +0.05(+0.94%)
Jan 08, 2015 5.061 5.167 5.061 5.073 61,700 +0.01(+0.16%)
Jan 07, 2015 5.112 5.160 4.961 5.065 48,135 +0.05(+0.95%)
Jan 06, 2015 4.910 5.061 4.878 5.017 61,962 +0.06(+1.12%)
Jan 05, 2015 5.049 5.171 4.886 4.961 79,353 -0.10(-2.04%)
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.