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 )

6.920 +0.390 (+5.97%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2018 4.305 4.419 4.240 4.354 23,583 +0.04(+1.01%)
Jul 30, 2018 4.354 4.430 4.311 4.311 15,922 +0.00(+0.00%)
Jul 27, 2018 4.430 4.501 4.305 4.311 31,127 -0.09(-1.98%)
Jul 26, 2018 4.457 4.512 4.398 4.398 18,634 -0.02(-0.37%)
Jul 25, 2018 4.409 4.462 4.349 4.414 16,259 -0.01(-0.12%)
Jul 24, 2018 4.311 4.487 4.311 4.419 29,267 +0.10(+2.39%)
Jul 23, 2018 4.240 4.349 4.240 4.316 10,804 +0.03(+0.76%)
Jul 20, 2018 4.240 4.362 4.240 4.284 42,568 +0.01(+0.13%)
Jul 19, 2018 4.314 4.316 4.241 4.278 14,079 +0.02(+0.38%)
Jul 18, 2018 4.284 4.373 4.224 4.262 24,979 +0.01(+0.26%)
Jul 17, 2018 4.267 4.301 4.219 4.251 56,471 -0.05(-1.14%)
Jul 16, 2018 4.311 4.392 4.284 4.300 22,045 +0.02(+0.51%)
Jul 13, 2018 4.385 4.398 4.278 4.278 11,165 -0.07(-1.63%)
Jul 12, 2018 4.251 4.349 4.235 4.349 9,192 +0.10(+2.43%)
Jul 11, 2018 4.360 4.360 4.235 4.246 38,507 -0.13(-2.98%)
Jul 10, 2018 4.387 4.495 4.344 4.376 33,081 +0.04(+1.00%)
Jul 09, 2018 4.338 4.465 4.240 4.333 24,334 +0.02(+0.38%)
Jul 06, 2018 4.219 4.363 4.219 4.316 23,918 +0.11(+2.58%)
Jul 05, 2018 4.365 4.404 4.181 4.208 49,008 -0.15(-3.49%)
Jul 03, 2018 4.360 4.360 4.360 0 -0.01(-0.25%)
Jul 02, 2018 4.381 4.398 4.360 4.371 20,849 -0.02(-0.49%)
Jun 29, 2018 4.417 4.442 4.387 4.392 20,976 -0.01(-0.25%)
Jun 28, 2018 4.463 4.468 4.376 4.403 23,161 -0.03(-0.61%)
Jun 27, 2018 4.552 4.552 4.398 4.430 23,128 -0.02(-0.37%)
Jun 26, 2018 4.493 4.501 4.392 4.447 9,480 -0.04(-0.96%)
Jun 25, 2018 4.538 4.538 4.376 4.490 23,074 +0.08(+1.72%)
Jun 22, 2018 4.502 4.502 4.414 4.414 13,644 -0.01(-0.25%)
Jun 21, 2018 4.409 4.500 4.409 4.425 22,072 +0.07(+1.62%)
Jun 20, 2018 4.470 4.506 4.354 4.354 29,058 -0.07(-1.63%)
Jun 19, 2018 4.419 4.479 4.409 4.427 16,891 -0.04(-0.93%)
Jun 18, 2018 4.485 4.579 4.468 4.468 28,051 -0.05(-1.20%)
Jun 15, 2018 4.604 4.555 4.523 70,349 -0.03(-0.72%)
Jun 14, 2018 4.566 4.588 4.533 4.555 37,979 -0.03(-0.59%)
Jun 13, 2018 4.577 4.631 4.561 4.582 29,709 -0.03(-0.59%)
Jun 12, 2018 4.653 4.669 4.599 4.609 17,350 -0.11(-2.30%)
Jun 11, 2018 4.626 4.718 4.621 4.718 11,336 +0.03(+0.73%)
Jun 08, 2018 4.642 4.684 4.569 4.684 34,438 +0.01(+0.14%)
Jun 07, 2018 4.707 4.789 4.642 4.678 13,327 +0.01(+0.18%)
Jun 06, 2018 4.752 4.647 4.669 17,015 +0.00(+0.00%)
Jun 05, 2018 4.669 4.810 4.642 4.669 43,790 +0.02(+0.47%)
Jun 04, 2018 4.751 4.789 4.620 4.647 29,034 -0.05(-1.04%)
Jun 01, 2018 4.743 4.764 4.647 4.696 19,203 +0.01(+0.23%)
May 31, 2018 4.886 4.918 4.620 4.685 62,291 -0.16(-3.36%)
May 30, 2018 4.778 4.859 4.723 4.848 12,767 +0.12(+2.64%)
May 29, 2018 4.751 4.914 4.723 4.723 50,282 -0.06(-1.25%)
May 25, 2018 4.783 4.783 4.783 0 -0.03(-0.56%)
May 24, 2018 4.789 4.876 4.767 4.810 13,156 +0.03(+0.68%)
May 23, 2018 4.843 4.900 4.756 4.778 12,603 -0.07(-1.46%)
May 22, 2018 4.946 4.958 4.778 4.848 41,012 -0.04(-0.78%)
May 21, 2018 4.723 4.995 4.723 4.886 46,921 +0.16(+3.45%)
May 18, 2018 4.914 4.914 4.701 4.723 35,461 -0.11(-2.26%)
May 17, 2018 5.044 5.044 4.803 4.833 50,962 -0.16(-3.17%)
May 16, 2018 4.782 5.000 4.761 4.991 138,999 +0.30(+6.50%)
May 15, 2018 4.894 4.925 4.638 4.686 51,790 -0.19(-3.82%)
May 14, 2018 4.894 4.894 4.777 4.873 40,602 +0.11(+2.23%)
May 11, 2018 4.867 4.867 4.766 4.766 13,296 -0.05(-0.99%)
May 10, 2018 4.787 4.878 4.787 4.814 20,711 +0.03(+0.61%)
May 09, 2018 4.787 4.968 4.670 4.785 62,368 -0.03(-0.68%)
May 08, 2018 4.628 4.969 4.575 4.818 114,605 +0.15(+3.27%)
May 07, 2018 4.649 4.689 4.642 4.665 49,050 +0.09(+1.86%)
May 04, 2018 4.649 4.681 4.580 4.580 21,506 -0.05(-1.03%)
May 03, 2018 4.548 4.676 4.474 4.628 29,975 +0.04(+0.93%)
May 02, 2018 4.580 4.681 4.479 4.585 49,584 +0.04(+0.82%)
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.