North European Oil Royality Trust (NY: NRT )

10.52 +0.16 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 10.31 10.57 10.20 10.52 30,995 +0.16(+1.54%)
Mar 23, 2023 10.65 10.92 10.23 10.36 37,107 -0.25(-2.36%)
Mar 22, 2023 10.51 10.99 10.39 10.61 30,915 -0.03(-0.28%)
Mar 21, 2023 10.99 10.99 10.40 10.64 70,694 -0.01(-0.09%)
Mar 20, 2023 10.35 10.81 10.20 10.65 41,589 +0.21(+2.01%)
Mar 17, 2023 10.27 10.76 10.27 10.44 47,077 -0.10(-0.95%)
Mar 16, 2023 10.04 10.97 10.04 10.54 92,669 +0.40(+3.94%)
Mar 15, 2023 11.00 11.08 10.03 10.14 227,380 -1.06(-9.46%)
Mar 14, 2023 11.40 11.89 10.84 11.20 164,350 -0.18(-1.58%)
Mar 13, 2023 11.90 11.90 11.34 11.38 83,082 -0.60(-5.01%)
Mar 10, 2023 12.14 12.38 11.85 11.98 69,955 -0.16(-1.32%)
Mar 09, 2023 12.00 12.44 12.00 12.14 63,682 +0.05(+0.41%)
Mar 08, 2023 12.17 12.28 11.86 12.09 41,054 -0.05(-0.41%)
Mar 07, 2023 12.27 12.38 11.96 12.14 49,431 -0.16(-1.30%)
Mar 06, 2023 11.95 12.35 11.80 12.30 112,068 +0.45(+3.80%)
Mar 03, 2023 11.92 12.23 11.70 11.85 126,328 -0.07(-0.59%)
Mar 02, 2023 12.66 12.66 11.77 11.92 138,098 -0.67(-5.32%)
Mar 01, 2023 12.28 12.76 12.28 12.59 97,037 +0.35(+2.86%)
Feb 28, 2023 12.22 12.72 12.05 12.24 136,758 +0.22(+1.83%)
Feb 27, 2023 11.38 12.06 11.37 12.02 123,138 +0.69(+6.09%)
Feb 24, 2023 10.50 11.55 10.50 11.33 171,201 +0.64(+5.99%)
Feb 23, 2023 11.56 11.72 10.44 10.69 246,901 -0.94(-8.08%)
Feb 22, 2023 12.15 12.39 11.31 11.63 178,546 -0.52(-4.28%)
Feb 21, 2023 12.69 12.69 12.13 12.15 180,239 -0.28(-2.25%)
Feb 17, 2023 13.02 13.20 12.29 12.43 206,795 -1.02(-7.58%)
Feb 16, 2023 14.06 14.23 13.30 13.45 263,975 -1.08(-7.43%)
Feb 15, 2023 14.39 14.91 13.88 14.53 424,437 +0.40(+2.85%)
Feb 14, 2023 13.57 14.28 13.29 14.13 437,224 +1.14(+8.79%)
Feb 13, 2023 12.57 12.99 12.07 12.99 691,781 +0.82(+6.77%)
Feb 10, 2023 12.26 12.51 11.91 12.16 309,577 +0.00(+0.00%)
Feb 09, 2023 12.65 12.89 12.08 12.16 407,105 -0.36(-2.84%)
Feb 08, 2023 13.11 13.11 12.40 12.52 214,745 -0.37(-2.90%)
Feb 07, 2023 12.80 13.32 12.64 12.89 249,628 +0.11(+0.88%)
Feb 06, 2023 13.72 13.74 12.40 12.78 278,393 -0.54(-4.07%)
Feb 03, 2023 13.06 13.53 12.85 13.32 236,463 +0.48(+3.71%)
Feb 02, 2023 14.02 14.11 12.36 12.85 286,274 -0.74(-5.44%)
Feb 01, 2023 14.88 15.06 12.65 13.59 276,346 -0.70(-4.91%)
Jan 31, 2023 14.51 14.86 14.11 14.29 73,895 -0.36(-2.43%)
Jan 30, 2023 14.78 14.97 14.35 14.64 61,928 -0.14(-0.95%)
Jan 27, 2023 14.86 14.95 14.36 14.78 42,353 -0.07(-0.44%)
Jan 26, 2023 14.54 15.25 14.34 14.85 184,043 +0.55(+3.86%)
Jan 25, 2023 13.97 14.47 13.97 14.30 25,861 +0.23(+1.66%)
Jan 24, 2023 13.76 14.21 13.72 14.06 45,366 +0.03(+0.20%)
Jan 23, 2023 14.45 14.85 13.58 14.03 106,899 -0.41(-2.85%)
Jan 20, 2023 14.71 14.89 14.17 14.45 60,503 -0.25(-1.72%)
Jan 19, 2023 14.87 14.96 14.55 14.70 49,462 -0.27(-1.81%)
Jan 18, 2023 14.40 15.31 14.40 14.97 414,946 +0.80(+5.61%)
Jan 17, 2023 15.26 15.62 14.06 14.17 148,132 -1.23(-7.96%)
Jan 13, 2023 14.88 15.53 14.13 15.40 91,774 +0.51(+3.39%)
Jan 12, 2023 15.71 16.19 14.50 14.89 192,940 -0.49(-3.16%)
Jan 11, 2023 15.23 15.62 14.89 15.38 70,372 +0.45(+3.01%)
Jan 10, 2023 14.25 15.04 13.81 14.93 107,847 +0.80(+5.70%)
Jan 09, 2023 13.21 14.21 13.21 14.13 102,463 +0.99(+7.55%)
Jan 06, 2023 13.04 13.36 12.45 13.14 131,498 +0.81(+6.61%)
Jan 05, 2023 11.76 12.72 11.56 12.32 130,075 +0.71(+6.12%)
Jan 04, 2023 11.35 11.84 11.33 11.61 50,566 +0.16(+1.39%)
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.