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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2016 4.212 4.352 4.203 4.311 48,894 +0.05(+1.28%)
Jun 29, 2016 4.153 4.302 4.121 4.257 59,398 +0.10(+2.28%)
Jun 28, 2016 4.166 4.166 4.130 4.162 11,170 -0.01(-0.33%)
Jun 27, 2016 4.108 4.203 4.108 4.176 22,953 +0.08(+1.88%)
Jun 24, 2016 4.176 4.207 4.053 4.099 26,870 -0.11(-2.58%)
Jun 23, 2016 4.221 4.259 4.108 4.207 27,402 +0.05(+1.31%)
Jun 22, 2016 4.203 4.212 4.099 4.153 22,770 -0.05(-1.08%)
Jun 21, 2016 4.402 4.418 4.189 4.198 27,351 -0.15(-3.54%)
Jun 20, 2016 4.348 4.483 4.300 4.352 20,645 +0.05(+1.26%)
Jun 17, 2016 4.189 4.298 4.189 4.298 13,979 +0.12(+2.93%)
Jun 16, 2016 4.049 4.185 4.043 4.176 13,096 +0.12(+3.02%)
Jun 15, 2016 4.026 4.207 4.022 4.053 12,901 +0.01(+0.22%)
Jun 14, 2016 4.035 4.126 4.022 4.044 20,029 +0.02(+0.45%)
Jun 13, 2016 4.185 4.266 4.026 4.026 37,310 -0.16(-3.79%)
Jun 10, 2016 4.171 4.275 4.166 4.185 29,268 -0.04(-0.86%)
Jun 09, 2016 4.189 4.352 4.071 4.221 61,396 +0.01(+0.21%)
Jun 08, 2016 4.162 4.257 4.089 4.212 26,698 +0.10(+2.54%)
Jun 07, 2016 4.049 4.121 4.043 4.108 19,990 +0.04(+1.00%)
Jun 06, 2016 3.945 4.082 3.917 4.067 44,718 +0.12(+3.10%)
Jun 03, 2016 3.954 4.035 3.922 3.945 12,833 +0.00(+0.00%)
Jun 02, 2016 3.989 3.999 3.935 3.945 21,131 +0.02(+0.58%)
Jun 01, 2016 3.940 3.985 3.881 3.922 18,726 -0.02(-0.46%)
May 31, 2016 3.981 4.009 3.881 3.940 27,800 -0.01(-0.23%)
May 27, 2016 4.035 3.949 3.949 3.949 7,949 -0.08(-1.91%)
May 26, 2016 3.881 4.035 3.881 4.026 45,367 +0.19(+4.83%)
May 25, 2016 3.831 3.890 3.788 3.840 46,911 +0.09(+2.42%)
May 24, 2016 3.714 3.818 3.691 3.750 23,516 +0.06(+1.59%)
May 23, 2016 3.705 3.868 3.691 3.691 23,043 -0.03(-0.73%)
May 20, 2016 3.791 3.913 3.709 3.718 34,400 -0.04(-1.08%)
May 19, 2016 3.718 3.904 3.718 3.759 47,151 +0.03(+0.73%)
May 18, 2016 4.033 4.033 3.732 3.732 46,041 -0.30(-7.52%)
May 17, 2016 4.026 4.058 3.940 4.035 43,267 +0.13(+3.24%)
May 16, 2016 3.791 3.999 3.736 3.908 56,816 +0.10(+2.74%)
May 13, 2016 3.845 3.872 3.759 3.804 13,752 +0.02(+0.60%)
May 12, 2016 3.913 4.058 3.782 3.782 34,344 -0.14(-3.47%)
May 11, 2016 3.732 3.917 3.711 3.917 42,437 +0.17(+4.47%)
May 10, 2016 3.737 3.781 3.662 3.750 63,753 +0.08(+2.16%)
May 09, 2016 3.719 3.812 3.662 3.671 46,998 -0.05(-1.30%)
May 06, 2016 3.737 3.811 3.630 3.719 63,146 -0.01(-0.35%)
May 05, 2016 3.839 3.943 3.719 3.732 33,745 -0.03(-0.70%)
May 04, 2016 3.908 3.908 3.732 3.759 55,641 -0.11(-2.73%)
May 03, 2016 3.877 3.895 3.653 3.864 42,754 -0.02(-0.45%)
May 02, 2016 4.186 4.230 3.877 3.882 200,807 -0.24(-5.77%)
Apr 29, 2016 4.300 4.300 4.034 4.120 32,000 -0.14(-3.31%)
Apr 28, 2016 4.216 4.291 4.115 4.260 89,491 +0.08(+1.89%)
Apr 27, 2016 4.071 4.278 4.052 4.181 34,293 +0.13(+3.26%)
Apr 26, 2016 3.792 4.127 3.792 4.049 47,125 +0.13(+3.37%)
Apr 25, 2016 3.798 3.917 3.521 3.917 61,494 +0.12(+3.25%)
Apr 22, 2016 3.609 3.803 3.534 3.794 95,533 +0.26(+7.48%)
Apr 21, 2016 3.565 3.631 3.504 3.530 46,294 -0.07(-2.08%)
Apr 20, 2016 3.490 3.688 3.464 3.605 49,727 +0.14(+3.93%)
Apr 19, 2016 3.455 3.468 3.371 3.468 19,751 +0.08(+2.47%)
Apr 18, 2016 3.349 3.402 3.341 3.385 21,076 +0.03(+0.92%)
Apr 15, 2016 3.503 3.508 3.349 3.354 17,124 -0.04(-1.04%)
Apr 14, 2016 3.437 3.437 3.363 3.389 13,296 -0.03(-0.90%)
Apr 13, 2016 3.473 3.517 3.327 3.420 53,083 -0.08(-2.26%)
Apr 12, 2016 3.354 3.516 3.345 3.499 24,984 +0.14(+4.19%)
Apr 11, 2016 3.415 3.415 3.349 3.358 22,880 +0.04(+1.06%)
Apr 08, 2016 3.314 3.385 3.283 3.323 59,431 +0.01(+0.27%)
Apr 07, 2016 3.393 3.433 3.283 3.314 52,517 -0.13(-3.81%)
Apr 06, 2016 3.548 3.548 3.415 3.445 9,799 -0.00(-0.03%)
Apr 05, 2016 3.433 3.455 3.389 3.446 20,019 +0.04(+1.03%)
Apr 04, 2016 3.411 3.473 3.398 3.411 14,966 -0.04(-1.15%)
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.