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 )

7.250 -0.140 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 28, 2018 4.468 4.468 4.335 4.388 47,650 -0.05(-1.08%)
Feb 27, 2018 4.367 4.447 4.314 4.436 36,040 +0.07(+1.58%)
Feb 26, 2018 4.415 4.468 4.362 4.367 23,401 -0.02(-0.36%)
Feb 23, 2018 4.309 4.431 4.255 4.383 30,977 +0.13(+3.00%)
Feb 22, 2018 4.388 4.441 4.255 4.255 26,943 -0.11(-2.44%)
Feb 21, 2018 4.335 4.468 4.277 4.362 29,232 -0.03(-0.61%)
Feb 20, 2018 4.362 4.516 4.261 4.388 45,494 -0.03(-0.58%)
Feb 16, 2018 4.414 4.414 4.414 0 +0.11(+2.57%)
Feb 15, 2018 4.314 4.325 4.258 4.303 34,351 +0.04(+1.00%)
Feb 14, 2018 4.172 4.316 4.172 4.261 32,556 +0.03(+0.74%)
Feb 13, 2018 4.297 4.373 4.167 4.230 98,901 -0.06(-1.46%)
Feb 12, 2018 4.308 4.447 4.287 4.292 45,447 -0.04(-0.84%)
Feb 09, 2018 4.506 4.506 4.219 4.329 35,159 -0.06(-1.42%)
Feb 08, 2018 4.521 4.521 4.271 4.391 66,093 +0.07(+1.69%)
Feb 07, 2018 4.266 4.287 4.219 4.318 45,520 +0.07(+1.59%)
Feb 06, 2018 4.167 4.330 4.094 4.250 101,977 +0.03(+0.74%)
Feb 05, 2018 4.427 4.448 4.188 4.219 107,552 -0.24(-5.48%)
Feb 02, 2018 4.579 4.579 4.427 4.464 65,452 -0.02(-0.35%)
Feb 01, 2018 4.433 4.589 4.433 4.480 54,952 +0.02(+0.47%)
Jan 31, 2018 4.599 4.599 4.443 4.459 34,103 +0.02(+0.35%)
Jan 30, 2018 4.490 4.339 4.443 50,349 -0.05(-1.04%)
Jan 29, 2018 4.526 4.703 4.302 4.490 50,449 +0.01(+0.23%)
Jan 26, 2018 4.396 4.526 4.313 4.480 57,314 +0.02(+0.35%)
Jan 25, 2018 4.516 4.526 4.318 4.464 101,460 -0.05(-1.04%)
Jan 24, 2018 4.605 4.610 4.495 4.511 77,019 -0.09(-2.04%)
Jan 23, 2018 4.584 4.631 4.464 4.605 134,099 -0.03(-0.56%)
Jan 22, 2018 4.594 4.663 4.584 4.631 41,631 -0.02(-0.45%)
Jan 19, 2018 4.579 4.662 4.558 4.651 34,902 +0.03(+0.68%)
Jan 18, 2018 4.594 4.631 4.558 4.620 60,507 -0.02(-0.45%)
Jan 17, 2018 4.683 4.729 4.569 4.641 83,111 +0.00(+0.00%)
Jan 16, 2018 4.818 4.818 4.558 4.641 146,017 -0.06(-1.33%)
Jan 12, 2018 4.704 4.704 4.704 0 +0.07(+1.46%)
Jan 11, 2018 4.553 4.636 4.414 4.636 95,486 +0.13(+2.77%)
Jan 10, 2018 4.625 4.670 4.329 4.511 184,757 -0.06(-1.37%)
Jan 09, 2018 4.568 4.853 4.563 4.573 352,208 -0.03(-0.68%)
Jan 08, 2018 4.532 4.672 4.349 4.605 274,678 +0.09(+1.96%)
Jan 05, 2018 4.224 4.678 4.063 4.516 362,203 +0.30(+7.04%)
Jan 04, 2018 3.855 4.245 3.855 4.219 189,785 +0.34(+8.72%)
Jan 03, 2018 3.688 3.922 3.688 3.881 178,017 +0.20(+5.37%)
Jan 02, 2018 3.625 3.724 3.620 3.683 130,257 +0.06(+1.58%)
Dec 29, 2017 3.625 3.625 3.625 0 +0.23(+6.75%)
Dec 28, 2017 3.308 3.407 3.308 3.396 96,588 +0.05(+1.53%)
Dec 27, 2017 3.396 3.417 3.292 3.345 72,743 -0.03(-0.90%)
Dec 26, 2017 3.334 3.433 3.256 3.375 82,915 +0.07(+2.05%)
Dec 22, 2017 3.334 3.334 3.261 3.308 121,373 -0.03(-0.94%)
Dec 21, 2017 3.375 3.411 3.334 3.339 102,900 +0.01(+0.16%)
Dec 20, 2017 3.328 3.462 3.313 3.334 96,868 +0.01(+0.25%)
Dec 19, 2017 3.318 3.365 3.269 3.325 69,491 +0.01(+0.38%)
Dec 18, 2017 3.412 3.433 3.271 3.313 98,761 -0.07(-2.15%)
Dec 15, 2017 3.386 3.427 3.339 3.386 81,732 -0.00(-0.11%)
Dec 14, 2017 3.396 3.443 3.370 3.389 51,318 -0.06(-1.84%)
Dec 13, 2017 3.490 3.511 3.391 3.453 48,846 -0.03(-0.76%)
Dec 12, 2017 3.485 3.536 3.438 3.479 50,815 +0.06(+1.83%)
Dec 11, 2017 3.417 3.464 3.386 3.417 44,960 -0.04(-1.06%)
Dec 08, 2017 3.381 3.499 3.381 3.453 30,166 +0.06(+1.84%)
Dec 07, 2017 3.417 3.510 3.354 3.391 64,895 -0.03(-0.76%)
Dec 06, 2017 3.448 3.511 3.391 3.417 28,785 -0.04(-1.06%)
Dec 05, 2017 3.516 3.568 3.448 3.453 63,912 -0.13(-3.63%)
Dec 04, 2017 3.552 3.631 3.521 3.584 77,771 +0.06(+1.78%)
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.