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 )

7.860 -0.500 (-5.98%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 15, 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 (%)
Sep 30, 2021 7.701 8.005 7.454 7.985 114,242 +0.58(+7.77%)
Sep 29, 2021 7.178 7.439 7.170 7.409 80,298 +0.27(+3.77%)
Sep 28, 2021 6.647 7.439 6.632 7.140 210,799 +0.56(+8.52%)
Sep 27, 2021 6.295 6.579 6.138 6.579 78,788 +0.37(+5.90%)
Sep 24, 2021 6.049 6.213 5.959 6.213 38,504 +0.16(+2.59%)
Sep 23, 2021 5.944 6.056 5.892 6.056 37,151 +0.16(+2.66%)
Sep 22, 2021 5.809 5.907 5.682 5.899 27,339 +0.08(+1.41%)
Sep 21, 2021 5.779 5.929 5.779 5.817 29,707 +0.04(+0.65%)
Sep 20, 2021 5.697 5.862 5.697 5.779 50,163 -0.01(-0.26%)
Sep 17, 2021 5.907 5.914 5.683 5.794 38,762 -0.13(-2.15%)
Sep 16, 2021 5.921 5.936 5.885 5.921 24,008 -0.00(-0.00%)
Sep 15, 2021 5.794 5.922 5.748 5.922 45,389 +0.13(+2.25%)
Sep 14, 2021 5.533 5.824 5.518 5.791 66,631 +0.27(+4.96%)
Sep 13, 2021 5.458 5.533 5.421 5.518 16,249 +0.12(+2.15%)
Sep 10, 2021 5.409 5.421 5.402 5.402 8,550 -0.03(-0.62%)
Sep 09, 2021 5.376 5.585 5.353 5.436 63,493 +0.07(+1.25%)
Sep 08, 2021 5.406 5.628 5.361 5.368 37,306 -0.04(-0.83%)
Sep 07, 2021 5.443 5.450 5.353 5.413 9,153 -0.07(-1.23%)
Sep 03, 2021 5.391 5.510 5.391 5.480 7,782 +0.09(+1.66%)
Sep 02, 2021 5.323 5.443 5.271 5.391 13,106 +0.07(+1.26%)
Sep 01, 2021 5.211 5.488 5.093 5.323 26,049 +0.02(+0.44%)
Aug 31, 2021 5.084 5.346 5.084 5.300 49,055 +0.31(+6.28%)
Aug 30, 2021 5.249 5.271 4.987 4.987 26,232 -0.30(-5.66%)
Aug 27, 2021 5.092 5.316 5.092 5.286 25,425 +0.19(+3.67%)
Aug 26, 2021 5.178 5.178 5.099 5.099 13,947 -0.12(-2.29%)
Aug 25, 2021 5.204 5.234 5.043 5.219 18,178 +0.10(+2.05%)
Aug 24, 2021 5.047 5.189 5.039 5.114 11,007 +0.03(+0.59%)
Aug 23, 2021 4.935 5.249 4.935 5.084 17,439 +0.22(+4.45%)
Aug 20, 2021 4.867 4.915 4.860 4.867 23,633 +0.01(+0.15%)
Aug 19, 2021 5.166 5.166 4.860 4.860 16,562 -0.34(-6.48%)
Aug 18, 2021 5.428 5.428 5.196 5.196 3,779 -0.24(-4.40%)
Aug 17, 2021 5.510 5.600 5.370 5.436 76,074 -0.11(-2.02%)
Aug 16, 2021 5.652 5.652 5.488 5.548 21,061 -0.13(-2.37%)
Aug 13, 2021 5.578 5.682 5.465 5.682 61,574 +0.30(+5.56%)
Aug 12, 2021 5.361 5.510 5.282 5.383 24,532 +0.06(+1.11%)
Aug 11, 2021 5.411 5.448 5.265 5.324 58,466 -0.07(-1.21%)
Aug 10, 2021 5.404 5.404 5.338 5.389 32,953 +0.05(+0.96%)
Aug 09, 2021 5.345 5.419 5.338 5.338 36,724 -0.08(-1.49%)
Aug 06, 2021 5.367 5.506 5.345 5.419 20,560 +0.04(+0.82%)
Aug 05, 2021 5.462 5.558 5.345 5.375 43,125 -0.01(-0.14%)
Aug 04, 2021 5.382 5.404 5.345 5.382 10,000 -0.01(-0.14%)
Aug 03, 2021 5.653 5.653 5.345 5.389 15,874 -0.22(-3.92%)
Aug 02, 2021 5.638 5.711 5.327 5.609 95,148 +0.08(+1.46%)
Jul 30, 2021 5.309 5.528 5.235 5.528 26,083 +0.24(+4.57%)
Jul 29, 2021 5.140 5.345 5.104 5.287 30,733 +0.14(+2.80%)
Jul 28, 2021 4.921 5.162 4.921 5.143 10,792 +0.24(+4.82%)
Jul 27, 2021 4.979 5.026 4.869 4.906 15,494 -0.15(-2.90%)
Jul 26, 2021 5.067 5.126 4.994 5.052 4,641 +0.01(+0.15%)
Jul 23, 2021 5.089 5.155 5.030 5.045 13,193 -0.04(-0.72%)
Jul 22, 2021 5.089 5.148 5.052 5.082 19,059 +0.02(+0.43%)
Jul 21, 2021 4.913 5.082 4.803 5.060 18,123 +0.24(+5.02%)
Jul 20, 2021 4.906 4.972 4.767 4.818 60,343 +0.05(+1.08%)
Jul 19, 2021 4.818 4.891 4.760 4.767 79,481 -0.35(-6.87%)
Jul 16, 2021 5.126 5.250 5.074 5.118 28,347 -0.01(-0.29%)
Jul 15, 2021 5.162 5.287 5.126 5.133 16,975 -0.07(-1.41%)
Jul 14, 2021 5.353 5.353 5.170 5.206 21,379 -0.14(-2.64%)
Jul 13, 2021 5.638 5.653 5.338 5.347 26,678 -0.26(-4.66%)
Jul 12, 2021 5.250 5.636 5.206 5.609 51,221 +0.41(+7.89%)
Jul 09, 2021 5.199 5.279 5.067 5.199 15,754 +0.08(+1.57%)
Jul 08, 2021 5.148 5.235 4.979 5.118 64,988 -0.06(-1.13%)
Jul 07, 2021 5.235 5.242 5.162 5.177 12,620 -0.06(-1.12%)
Jul 06, 2021 5.235 5.243 5.235 5.235 29,752 -0.01(-0.14%)
Jul 02, 2021 5.294 5.309 5.235 5.243 30,188 -0.01(-0.14%)
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.