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 )

6.595 -0.545 (-7.63%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 20, 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 29, 2020 2.892 3.146 2.692 3.146 67,975 +0.26(+9.01%)
May 28, 2020 2.732 2.932 2.592 2.886 39,137 +0.09(+3.10%)
May 27, 2020 2.752 2.802 2.666 2.799 61,687 +0.21(+8.25%)
May 26, 2020 2.532 2.748 2.532 2.586 82,178 -0.13(-4.90%)
May 22, 2020 2.712 2.823 2.632 2.719 19,357 -0.01(-0.24%)
May 21, 2020 2.559 2.726 2.532 2.726 6,236 +0.11(+4.07%)
May 20, 2020 2.712 2.812 2.519 2.619 41,131 -0.02(-0.76%)
May 19, 2020 2.472 2.639 2.472 2.639 20,295 +0.09(+3.66%)
May 18, 2020 2.679 2.806 2.466 2.546 25,420 -0.05(-2.05%)
May 15, 2020 2.612 2.683 2.579 2.599 21,007 -0.01(-0.51%)
May 14, 2020 2.652 2.652 2.532 2.612 11,501 -0.08(-2.97%)
May 13, 2020 2.868 2.868 2.465 2.692 148,749 -0.17(-5.90%)
May 12, 2020 2.835 2.868 2.738 2.861 222,759 +0.12(+4.26%)
May 11, 2020 2.809 2.822 2.731 2.744 24,986 -0.01(-0.47%)
May 08, 2020 2.822 2.822 2.754 2.757 36,993 -0.08(-2.75%)
May 07, 2020 2.530 2.868 2.530 2.835 67,974 +0.30(+12.05%)
May 06, 2020 2.692 2.745 2.525 2.530 27,420 -0.19(-6.92%)
May 05, 2020 2.783 2.783 2.595 2.718 88,666 +0.19(+7.44%)
May 04, 2020 2.660 2.714 2.530 2.530 31,477 -0.06(-2.50%)
May 01, 2020 2.310 2.725 2.271 2.595 199,613 +0.38(+17.30%)
Apr 30, 2020 2.277 2.310 2.206 2.212 29,101 -0.01(-0.58%)
Apr 29, 2020 2.108 2.245 2.108 2.225 39,837 +0.06(+3.00%)
Apr 28, 2020 2.011 2.186 2.011 2.160 26,703 +0.15(+7.42%)
Apr 27, 2020 2.037 2.037 1.940 2.011 19,323 +0.06(+3.33%)
Apr 24, 2020 2.018 2.024 1.946 1.946 14,026 -0.01(-0.66%)
Apr 23, 2020 2.037 2.070 1.946 1.959 25,595 -0.05(-2.27%)
Apr 22, 2020 1.946 2.011 1.946 2.005 15,192 +0.06(+3.34%)
Apr 21, 2020 1.907 2.005 1.862 1.940 39,330 +0.05(+2.75%)
Apr 20, 2020 1.842 1.940 1.791 1.888 59,290 +0.07(+4.07%)
Apr 17, 2020 1.817 1.846 1.784 1.814 19,421 +0.11(+6.72%)
Apr 16, 2020 1.907 1.907 1.693 1.700 23,244 -0.16(-8.39%)
Apr 15, 2020 1.914 1.914 1.797 1.855 13,891 -0.06(-3.21%)
Apr 14, 2020 1.888 2.025 1.888 1.917 12,482 +0.03(+1.55%)
Apr 13, 2020 2.193 2.193 1.817 1.888 62,824 -0.25(-11.82%)
Apr 09, 2020 2.044 2.232 2.018 2.141 52,870 +0.16(+7.84%)
Apr 08, 2020 1.778 2.037 1.778 1.985 61,104 +0.27(+15.91%)
Apr 07, 2020 1.654 1.868 1.628 1.713 60,132 +0.05(+2.72%)
Apr 06, 2020 1.661 1.810 1.641 1.667 44,774 +0.05(+2.80%)
Apr 03, 2020 1.648 1.661 1.589 1.622 20,038 +0.03(+2.04%)
Apr 02, 2020 1.687 1.687 1.576 1.589 38,265 +0.01(+0.82%)
Apr 01, 2020 1.687 1.823 1.531 1.576 35,626 -0.13(-7.61%)
Mar 31, 2020 1.654 1.706 1.576 1.706 40,099 +0.05(+3.14%)
Mar 30, 2020 1.810 1.957 1.654 1.654 32,018 -0.11(-6.25%)
Mar 27, 2020 1.752 1.844 1.752 1.765 7,861 -0.07(-3.89%)
Mar 26, 2020 1.946 1.946 1.784 1.836 14,164 -0.06(-3.41%)
Mar 25, 2020 1.615 1.920 1.499 1.901 122,907 +0.39(+25.75%)
Mar 24, 2020 1.544 1.766 1.499 1.512 54,425 -0.01(-0.85%)
Mar 23, 2020 1.602 1.671 1.505 1.525 25,314 -0.15(-8.92%)
Mar 20, 2020 1.551 2.011 1.551 1.674 51,945 +0.09(+5.74%)
Mar 19, 2020 1.525 1.641 1.525 1.583 34,413 +0.06(+4.27%)
Mar 18, 2020 1.719 1.719 1.479 1.518 186,836 -0.22(-12.69%)
Mar 17, 2020 1.778 1.778 1.687 1.739 47,902 -0.09(-4.97%)
Mar 16, 2020 1.927 1.946 1.421 1.830 131,309 -0.10(-5.37%)
Mar 13, 2020 1.933 1.937 1.927 1.933 67,205 +0.00(+0.00%)
Mar 12, 2020 2.005 2.005 1.927 1.933 145,116 -0.07(-3.56%)
Mar 11, 2020 1.992 2.128 1.979 2.005 62,726 +0.05(+2.32%)
Mar 10, 2020 2.400 2.404 1.927 1.959 94,171 +0.03(+1.68%)
Mar 09, 2020 1.927 2.005 1.904 1.927 144,304 -0.18(-8.33%)
Mar 06, 2020 2.044 2.199 2.037 2.102 80,924 -0.12(-5.54%)
Mar 05, 2020 2.361 2.400 2.173 2.225 91,786 -0.14(-5.77%)
Mar 04, 2020 2.341 2.417 2.340 2.361 44,876 -0.01(-0.55%)
Mar 03, 2020 2.387 2.517 2.329 2.374 61,981 -0.04(-1.61%)
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.