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: 4:10 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 (%)
May 31, 2016 3.969 3.997 3.870 3.929 27,880 -0.01(-0.23%)
May 27, 2016 4.023 3.938 3.938 3.938 7,972 -0.08(-1.91%)
May 26, 2016 3.870 4.023 3.870 4.014 45,499 +0.19(+4.83%)
May 25, 2016 3.820 3.879 3.777 3.829 47,047 +0.09(+2.42%)
May 24, 2016 3.703 3.807 3.680 3.739 23,584 +0.06(+1.59%)
May 23, 2016 3.694 3.856 3.680 3.680 23,110 -0.03(-0.73%)
May 20, 2016 3.780 3.902 3.698 3.707 34,499 -0.04(-1.08%)
May 19, 2016 3.707 3.893 3.707 3.748 47,288 +0.03(+0.73%)
May 18, 2016 4.022 4.022 3.721 3.721 46,174 -0.30(-7.52%)
May 17, 2016 4.014 4.046 3.929 4.023 43,393 +0.13(+3.24%)
May 16, 2016 3.780 3.987 3.725 3.897 56,981 +0.10(+2.74%)
May 13, 2016 3.834 3.861 3.748 3.793 13,791 +0.02(+0.60%)
May 12, 2016 3.902 4.046 3.771 3.771 34,444 -0.14(-3.47%)
May 11, 2016 3.721 3.906 3.701 3.906 42,560 +0.17(+4.47%)
May 10, 2016 3.726 3.770 3.651 3.739 63,937 +0.08(+2.16%)
May 09, 2016 3.708 3.801 3.651 3.660 47,134 -0.05(-1.30%)
May 06, 2016 3.726 3.800 3.620 3.708 63,329 -0.01(-0.35%)
May 05, 2016 3.828 3.932 3.708 3.721 33,843 -0.03(-0.70%)
May 04, 2016 3.897 3.897 3.721 3.748 55,802 -0.11(-2.73%)
May 03, 2016 3.866 3.884 3.642 3.853 42,878 -0.02(-0.45%)
May 02, 2016 4.173 4.217 3.866 3.871 201,388 -0.24(-5.77%)
Apr 29, 2016 4.287 4.287 4.022 4.108 32,093 -0.14(-3.31%)
Apr 28, 2016 4.204 4.279 4.103 4.248 89,750 +0.08(+1.89%)
Apr 27, 2016 4.059 4.266 4.040 4.169 34,392 +0.13(+3.26%)
Apr 26, 2016 3.781 4.115 3.781 4.037 47,262 +0.13(+3.37%)
Apr 25, 2016 3.787 3.906 3.511 3.906 61,672 +0.12(+3.25%)
Apr 22, 2016 3.599 3.792 3.524 3.783 95,809 +0.26(+7.48%)
Apr 21, 2016 3.555 3.620 3.494 3.520 46,428 -0.07(-2.08%)
Apr 20, 2016 3.480 3.678 3.454 3.594 49,871 +0.14(+3.93%)
Apr 19, 2016 3.445 3.458 3.362 3.458 19,808 +0.08(+2.47%)
Apr 18, 2016 3.340 3.392 3.331 3.375 21,137 +0.03(+0.92%)
Apr 15, 2016 3.493 3.498 3.340 3.344 17,174 -0.04(-1.04%)
Apr 14, 2016 3.427 3.427 3.353 3.379 13,334 -0.03(-0.90%)
Apr 13, 2016 3.463 3.506 3.318 3.410 53,237 -0.08(-2.26%)
Apr 12, 2016 3.344 3.506 3.335 3.489 25,056 +0.14(+4.19%)
Apr 11, 2016 3.405 3.405 3.340 3.348 22,946 +0.04(+1.06%)
Apr 08, 2016 3.305 3.375 3.274 3.313 59,603 +0.01(+0.27%)
Apr 07, 2016 3.384 3.423 3.274 3.305 52,669 -0.13(-3.81%)
Apr 06, 2016 3.538 3.538 3.405 3.435 9,827 -0.00(-0.03%)
Apr 05, 2016 3.423 3.445 3.379 3.436 20,077 +0.04(+1.03%)
Apr 04, 2016 3.401 3.463 3.388 3.401 15,009 -0.04(-1.15%)
Apr 01, 2016 3.423 3.506 3.340 3.441 20,966 +0.02(+0.64%)
Mar 31, 2016 3.305 3.454 3.291 3.419 44,716 -0.03(-0.89%)
Mar 30, 2016 3.340 3.559 3.296 3.449 27,736 +0.09(+2.61%)
Mar 29, 2016 3.664 3.664 3.318 3.362 14,613 -0.11(-3.28%)
Mar 28, 2016 3.612 3.612 3.401 3.476 28,950 -0.09(-2.58%)
Mar 24, 2016 3.577 3.568 3.568 3.568 31,445 -0.04(-0.97%)
Mar 23, 2016 3.778 3.822 3.533 3.603 65,762 -0.20(-5.20%)
Mar 22, 2016 3.796 3.901 3.774 3.800 40,592 -0.04(-1.03%)
Mar 21, 2016 3.928 3.928 3.774 3.840 15,959 -0.04(-1.13%)
Mar 18, 2016 3.863 3.993 3.863 3.884 15,465 -0.10(-2.43%)
Mar 17, 2016 4.037 4.037 3.866 3.980 43,463 +0.09(+2.25%)
Mar 16, 2016 3.945 3.945 3.787 3.893 20,802 +0.11(+2.78%)
Mar 15, 2016 3.735 3.857 3.730 3.787 16,780 +0.05(+1.29%)
Mar 14, 2016 3.787 3.803 3.730 3.739 18,008 -0.09(-2.29%)
Mar 11, 2016 3.778 3.934 3.778 3.827 11,190 +0.00(+0.11%)
Mar 10, 2016 3.871 3.994 3.761 3.822 30,441 -0.09(-2.24%)
Mar 09, 2016 3.879 4.007 3.879 3.910 17,081 -0.01(-0.34%)
Mar 08, 2016 3.950 4.209 3.682 3.923 64,571 -0.04(-0.89%)
Mar 07, 2016 3.713 3.967 3.691 3.958 46,658 +0.24(+6.49%)
Mar 04, 2016 3.743 3.743 3.735 3.717 28,912 -0.02(-0.47%)
Mar 03, 2016 3.629 3.739 3.629 3.735 24,648 +0.12(+3.28%)
Mar 02, 2016 3.585 3.641 3.572 3.616 33,088 -0.04(-1.20%)
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.