Skip to main content

North European Oil Royality Trust (NY: NRT )

5.990 +0.150 (+2.57%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.60 12.83 12.37 12.50 58,738 -0.03(-0.25%)
Mar 30, 2022 12.36 13.00 12.31 12.53 40,487 +0.32(+2.61%)
Mar 29, 2022 12.23 12.31 11.84 12.21 100,220 -0.38(-3.02%)
Mar 28, 2022 12.96 12.96 11.95 12.59 103,625 -0.32(-2.47%)
Mar 25, 2022 12.81 13.14 12.57 12.91 89,689 +0.14(+1.09%)
Mar 24, 2022 13.20 13.20 12.36 12.77 118,115 +0.08(+0.61%)
Mar 23, 2022 12.02 12.76 11.67 12.69 193,520 +1.36(+11.99%)
Mar 22, 2022 10.41 11.42 10.32 11.33 95,750 +0.92(+8.87%)
Mar 21, 2022 10.59 10.59 10.18 10.41 96,084 +0.29(+2.84%)
Mar 18, 2022 10.20 10.47 10.10 10.12 28,937 -0.12(-1.21%)
Mar 17, 2022 9.889 10.65 9.873 10.25 87,314 +0.61(+6.37%)
Mar 16, 2022 9.454 9.865 9.345 9.633 75,334 -0.01(-0.08%)
Mar 15, 2022 9.609 9.899 9.283 9.640 188,783 -0.38(-3.80%)
Mar 14, 2022 10.56 10.56 9.944 10.02 146,935 -0.81(-7.46%)
Mar 11, 2022 10.73 11.02 10.72 10.83 63,684 -0.09(-0.85%)
Mar 10, 2022 10.62 11.05 10.62 10.92 76,031 +0.27(+2.55%)
Mar 09, 2022 12.22 12.22 10.37 10.65 369,294 -1.92(-15.26%)
Mar 08, 2022 13.58 13.72 12.31 12.57 250,779 -0.61(-4.60%)
Mar 07, 2022 12.52 13.20 12.47 13.17 210,106 +0.95(+7.82%)
Mar 04, 2022 12.18 12.33 11.95 12.22 133,948 -0.20(-1.63%)
Mar 03, 2022 12.81 12.92 11.94 12.42 160,943 -0.52(-4.02%)
Mar 02, 2022 13.28 13.89 12.67 12.94 241,962 +0.21(+1.65%)
Mar 01, 2022 11.93 13.12 11.84 12.73 316,210 +1.16(+10.07%)
Feb 28, 2022 11.02 11.62 10.99 11.57 241,418 +1.07(+10.21%)
Feb 25, 2022 11.63 11.35 10.35 10.49 208,348 -1.14(-9.81%)
Feb 24, 2022 11.08 11.64 11.02 11.64 250,192 +1.04(+9.82%)
Feb 23, 2022 10.06 10.70 10.06 10.60 159,985 +0.58(+5.81%)
Feb 22, 2022 9.741 10.04 9.718 10.01 108,090 +0.29(+3.04%)
Feb 18, 2022 9.718 0 +0.05(+0.48%)
Feb 17, 2022 9.353 9.896 9.353 9.671 59,113 +0.31(+3.32%)
Feb 16, 2022 9.198 9.547 9.198 9.361 47,859 +0.12(+1.34%)
Feb 15, 2022 9.392 9.477 9.120 9.237 116,207 -0.17(-1.82%)
Feb 14, 2022 9.314 9.679 9.272 9.407 93,379 -0.19(-1.94%)
Feb 11, 2022 9.594 9.749 9.444 9.594 94,478 +0.11(+1.15%)
Feb 10, 2022 9.850 9.850 9.229 9.485 138,538 -0.09(-0.97%)
Feb 09, 2022 9.936 10.01 9.487 9.578 134,911 -0.30(-3.00%)
Feb 08, 2022 10.65 10.69 9.738 9.875 199,896 -0.57(-5.46%)
Feb 07, 2022 10.46 10.64 10.27 10.45 214,931 +0.37(+3.70%)
Feb 04, 2022 10.26 10.45 9.663 10.07 164,155 +0.27(+2.72%)
Feb 03, 2022 10.43 9.685 9.806 217,725 -0.08(-0.85%)
Feb 02, 2022 8.939 10.25 8.939 9.890 375,985 +1.28(+14.84%)
Feb 01, 2022 8.673 8.871 8.369 8.612 70,929 -0.06(-0.70%)
Jan 31, 2022 8.962 8.597 8.673 103,838 -0.20(-2.31%)
Jan 28, 2022 8.315 8.939 8.281 8.878 53,700 +0.58(+6.96%)
Jan 27, 2022 8.414 8.452 8.095 8.300 35,399 +0.05(+0.55%)
Jan 26, 2022 8.414 8.604 8.140 8.254 75,776 -0.10(-1.18%)
Jan 25, 2022 8.346 8.559 8.292 8.353 38,540 -0.02(-0.18%)
Jan 24, 2022 7.912 8.521 7.912 8.369 105,125 +0.39(+4.84%)
Jan 21, 2022 8.194 8.259 7.912 7.982 89,449 -0.21(-2.58%)
Jan 20, 2022 8.308 8.585 8.186 8.194 12,672 -0.06(-0.74%)
Jan 19, 2022 9.129 9.129 8.254 8.254 41,557 -0.40(-4.66%)
Jan 18, 2022 8.977 8.977 8.614 8.658 105,265 +0.08(+0.89%)
Jan 14, 2022 8.582 0 +0.02(+0.18%)
Jan 13, 2022 8.749 9.091 8.490 8.566 84,563 -0.08(-0.88%)
Jan 12, 2022 8.688 8.749 8.597 8.642 79,684 +0.08(+0.98%)
Jan 11, 2022 8.711 8.741 8.381 8.559 46,792 +0.00(+0.03%)
Jan 10, 2022 7.988 8.639 7.988 8.556 163,383 +0.80(+10.26%)
Jan 07, 2022 7.570 7.949 7.516 7.760 29,488 +0.14(+1.90%)
Jan 06, 2022 7.631 7.707 7.440 7.615 18,044 -0.01(-0.10%)
Jan 05, 2022 7.608 7.798 7.577 7.623 24,020 -0.08(-0.99%)
Jan 04, 2022 7.844 7.844 7.631 7.699 25,614 -0.08(-0.98%)
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.