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 )

7.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 16, 2024 7.540 7.590 6.880 7.200 173,856 -0.40(-5.26%)
May 15, 2024 8.263 8.263 7.503 7.600 159,553 -0.55(-6.70%)
May 14, 2024 7.814 8.214 7.761 8.146 88,066 +0.43(+5.56%)
May 13, 2024 7.853 7.853 7.523 7.717 64,043 -0.01(-0.13%)
May 10, 2024 7.795 7.970 7.658 7.727 74,519 +0.03(+0.38%)
May 09, 2024 7.746 7.848 7.581 7.697 33,903 +0.02(+0.25%)
May 08, 2024 7.990 8.009 7.308 7.678 106,647 -0.39(-4.83%)
May 07, 2024 8.097 8.204 7.873 8.068 39,699 -0.07(-0.84%)
May 06, 2024 8.194 8.399 7.999 8.136 79,599 -0.01(-0.12%)
May 03, 2024 7.581 8.146 7.581 8.146 130,479 +0.57(+7.46%)
May 02, 2024 7.317 7.762 7.210 7.581 76,160 +0.30(+4.15%)
May 01, 2024 7.025 7.512 7.025 7.278 90,597 +0.25(+3.61%)
Apr 30, 2024 7.152 7.171 6.889 7.025 56,603 -0.09(-1.23%)
Apr 29, 2024 6.947 7.142 6.881 7.113 49,740 +0.32(+4.73%)
Apr 26, 2024 7.142 7.278 6.723 6.791 77,957 -0.35(-4.91%)
Apr 25, 2024 6.704 7.259 6.626 7.142 139,212 +0.52(+7.79%)
Apr 24, 2024 6.752 6.757 6.577 6.626 81,596 -0.08(-1.16%)
Apr 23, 2024 6.762 6.762 6.421 6.704 61,766 +0.04(+0.58%)
Apr 22, 2024 6.850 6.850 6.528 6.665 27,459 -0.01(-0.15%)
Apr 19, 2024 6.743 7.025 6.645 6.674 91,907 +0.03(+0.44%)
Apr 18, 2024 6.713 6.801 6.577 6.645 23,937 -0.04(-0.58%)
Apr 17, 2024 6.801 6.889 6.626 6.684 41,005 +0.01(+0.15%)
Apr 16, 2024 6.528 6.947 6.392 6.674 62,108 +0.39(+6.20%)
Apr 15, 2024 7.015 7.083 6.051 6.285 156,129 -0.68(-9.79%)
Apr 12, 2024 6.898 7.162 6.898 6.967 67,436 +0.06(+0.84%)
Apr 11, 2024 7.113 7.200 6.830 6.908 74,635 -0.09(-1.25%)
Apr 10, 2024 7.201 7.201 6.937 6.996 58,947 -0.20(-2.84%)
Apr 09, 2024 7.317 7.317 7.093 7.201 65,651 +0.08(+1.09%)
Apr 08, 2024 6.908 7.123 6.869 7.123 73,521 +0.29(+4.28%)
Apr 05, 2024 6.665 7.006 6.577 6.830 106,094 +0.32(+4.94%)
Apr 04, 2024 6.918 6.918 6.363 6.509 64,262 -0.27(-4.02%)
Apr 03, 2024 6.421 6.957 6.265 6.782 144,754 +0.53(+8.41%)
Apr 02, 2024 6.246 6.656 6.158 6.255 92,534 -0.07(-1.08%)
Apr 01, 2024 5.846 6.324 5.846 6.324 108,438 +0.53(+9.08%)
Mar 28, 2024 5.690 5.887 5.666 5.797 68,212 +0.11(+1.88%)
Mar 27, 2024 5.836 5.836 5.612 5.690 60,423 -0.13(-2.18%)
Mar 26, 2024 5.651 5.846 5.554 5.817 92,482 +0.33(+6.04%)
Mar 25, 2024 5.330 5.681 5.320 5.486 100,960 +0.18(+3.30%)
Mar 22, 2024 5.213 5.437 5.184 5.310 71,027 +0.19(+3.61%)
Mar 21, 2024 5.223 5.339 5.115 5.125 70,091 -0.16(-2.95%)
Mar 20, 2024 5.213 5.310 5.213 5.281 21,144 +0.07(+1.31%)
Mar 19, 2024 5.145 5.271 5.145 5.213 40,123 +0.02(+0.38%)
Mar 18, 2024 5.271 5.281 5.115 5.193 59,127 -0.06(-1.11%)
Mar 15, 2024 5.193 5.291 5.183 5.252 32,232 +0.01(+0.19%)
Mar 14, 2024 5.291 5.297 5.184 5.242 36,674 -0.05(-0.92%)
Mar 13, 2024 5.213 5.343 5.213 5.291 27,153 +0.06(+1.12%)
Mar 12, 2024 5.242 5.310 5.203 5.232 34,384 -0.06(-1.10%)
Mar 11, 2024 5.184 5.349 5.184 5.291 26,864 +0.14(+2.65%)
Mar 08, 2024 5.447 5.447 5.125 5.154 66,275 -0.21(-3.99%)
Mar 07, 2024 5.291 5.447 5.271 5.369 22,046 +0.01(+0.18%)
Mar 06, 2024 5.310 5.520 5.262 5.359 64,732 +0.16(+3.00%)
Mar 05, 2024 5.164 5.280 5.164 5.203 41,321 +0.03(+0.56%)
Mar 04, 2024 5.408 5.447 5.106 5.174 70,017 -0.24(-4.50%)
Mar 01, 2024 5.223 5.486 5.223 5.417 40,636 +0.19(+3.73%)
Feb 29, 2024 5.067 5.310 5.067 5.223 67,369 -0.14(-2.55%)
Feb 28, 2024 5.554 5.642 5.298 5.359 43,717 -0.10(-1.79%)
Feb 27, 2024 5.359 5.476 5.359 5.456 29,562 +0.07(+1.27%)
Feb 26, 2024 5.067 5.447 5.067 5.388 62,464 +0.27(+5.33%)
Feb 23, 2024 5.106 5.164 4.969 5.115 44,792 -0.01(-0.19%)
Feb 22, 2024 5.359 5.427 5.049 5.125 92,347 -0.24(-4.54%)
Feb 21, 2024 5.622 5.651 5.359 5.369 48,337 -0.22(-4.01%)
Feb 20, 2024 5.846 5.854 5.593 5.593 100,564 -0.24(-4.17%)
Feb 16, 2024 5.700 5.953 5.554 5.836 104,748 +0.19(+3.45%)
Feb 15, 2024 6.119 6.138 5.456 5.642 116,430 -0.34(-5.70%)
Feb 14, 2024 5.557 6.012 5.557 5.983 208,214 +0.48(+8.79%)
Feb 13, 2024 4.929 5.567 4.881 5.499 207,785 +0.58(+11.79%)
Feb 12, 2024 4.687 4.958 4.687 4.919 86,195 +0.20(+4.30%)
Feb 09, 2024 4.784 4.807 4.697 4.716 96,588 -0.09(-1.81%)
Feb 08, 2024 4.832 4.842 4.755 4.803 47,456 -0.01(-0.20%)
Feb 07, 2024 4.823 4.919 4.794 4.813 37,263 -0.03(-0.60%)
Feb 06, 2024 4.803 4.919 4.794 4.842 81,214 +0.01(+0.20%)
Feb 05, 2024 4.832 4.910 4.774 4.832 72,839 +0.01(+0.20%)
Feb 02, 2024 4.832 4.927 4.794 4.823 95,472 +0.01(+0.20%)
Feb 01, 2024 4.900 5.007 4.610 4.813 231,397 -0.07(-1.39%)
Jan 31, 2024 4.939 4.968 4.852 4.881 58,370 -0.10(-1.94%)
Jan 30, 2024 4.919 5.035 4.900 4.977 51,416 -0.04(-0.77%)
Jan 29, 2024 5.055 5.171 4.910 5.016 89,439 +0.06(+1.17%)
Jan 26, 2024 4.910 5.024 4.852 4.958 51,953 -0.04(-0.77%)
Jan 25, 2024 4.987 5.113 4.890 4.997 83,720 +0.02(+0.39%)
Jan 24, 2024 4.881 5.074 4.774 4.977 117,696 +0.13(+2.59%)
Jan 23, 2024 4.968 5.141 4.842 4.852 73,991 -0.14(-2.90%)
Jan 22, 2024 5.006 5.035 4.881 4.997 112,430 +0.02(+0.39%)
Jan 19, 2024 5.267 5.335 4.881 4.977 175,973 -0.25(-4.81%)
Jan 18, 2024 5.267 5.292 5.026 5.229 73,831 +0.05(+0.93%)
Jan 17, 2024 5.016 5.470 4.987 5.180 135,831 +0.16(+3.28%)
Jan 16, 2024 5.412 5.441 4.987 5.016 173,693 -0.43(-7.98%)
Jan 12, 2024 5.693 5.847 5.393 5.451 130,674 -0.16(-2.93%)
Jan 11, 2024 5.683 5.770 5.615 5.615 76,090 -0.11(-1.86%)
Jan 10, 2024 5.712 5.895 5.596 5.722 113,042 -0.02(-0.34%)
Jan 09, 2024 5.751 5.798 5.712 5.741 28,864 -0.04(-0.67%)
Jan 08, 2024 5.799 5.818 5.635 5.780 104,586 -0.05(-0.83%)
Jan 05, 2024 5.799 5.915 5.750 5.828 69,761 +0.01(+0.17%)
Jan 04, 2024 5.847 5.992 5.809 5.818 40,385 -0.07(-1.15%)
Jan 03, 2024 5.886 5.982 5.828 5.886 72,114 -0.10(-1.62%)
Jan 02, 2024 5.780 6.212 5.718 5.983 155,908 +0.35(+6.17%)
Dec 29, 2023 5.818 5.818 5.615 5.635 144,926 -0.17(-3.00%)
Dec 28, 2023 5.847 5.973 5.784 5.809 118,527 -0.11(-1.80%)
Dec 27, 2023 5.905 6.015 5.881 5.915 108,578 +0.08(+1.32%)
Dec 26, 2023 5.799 6.070 5.751 5.838 122,295 +0.13(+2.20%)
Dec 22, 2023 5.799 5.910 5.615 5.712 196,582 -0.11(-1.83%)
Dec 21, 2023 5.886 5.896 5.731 5.818 129,147 +0.02(+0.33%)
Dec 20, 2023 5.896 6.108 5.799 5.799 83,457 -0.14(-2.44%)
Dec 19, 2023 5.944 6.273 5.828 5.944 144,553 +0.00(+0.00%)
Dec 18, 2023 5.847 6.089 5.702 5.944 207,132 -0.02(-0.32%)
Dec 15, 2023 5.886 6.041 5.516 5.963 439,335 -0.35(-5.51%)
Dec 14, 2023 6.630 7.092 6.205 6.311 266,840 -0.32(-4.81%)
Dec 13, 2023 6.543 6.717 6.427 6.630 66,790 +0.06(+0.88%)
Dec 12, 2023 6.263 6.649 6.224 6.572 70,498 +0.25(+3.98%)
Dec 11, 2023 6.756 6.775 6.128 6.321 145,714 -0.38(-5.63%)
Dec 08, 2023 6.553 6.997 6.524 6.698 64,006 +0.11(+1.61%)
Dec 07, 2023 6.669 6.731 6.437 6.591 74,418 -0.15(-2.29%)
Dec 06, 2023 6.765 6.881 6.669 6.746 82,899 -0.10(-1.41%)
Dec 05, 2023 7.152 7.220 6.834 6.843 84,124 -0.34(-4.71%)
Dec 04, 2023 7.316 7.381 7.123 7.181 40,868 -0.25(-3.38%)
Dec 01, 2023 7.249 7.481 7.084 7.432 69,328 +0.28(+3.92%)
Nov 30, 2023 7.258 7.412 7.056 7.152 63,237 -0.11(-1.46%)
Nov 29, 2023 7.432 7.500 7.200 7.258 59,153 -0.14(-1.96%)
Nov 28, 2023 7.345 7.635 7.313 7.403 36,261 +0.06(+0.79%)
Nov 27, 2023 7.829 7.829 7.200 7.345 91,102 -0.51(-6.52%)
Nov 24, 2023 7.674 7.896 7.566 7.858 43,121 +0.47(+6.41%)
Nov 22, 2023 7.229 7.413 7.161 7.384 37,004 +0.14(+1.87%)
Nov 21, 2023 7.529 7.795 7.249 7.249 89,376 -0.54(-6.95%)
Nov 20, 2023 7.703 7.896 7.527 7.790 67,015 +0.33(+4.40%)
Nov 17, 2023 7.345 7.683 7.316 7.461 53,619 +0.16(+2.25%)
Nov 16, 2023 7.307 7.452 7.171 7.297 61,656 -0.12(-1.56%)
Nov 15, 2023 8.012 8.012 7.374 7.413 113,751 -0.60(-7.48%)
Nov 14, 2023 7.722 8.148 7.645 8.012 86,594 +0.42(+5.47%)
Nov 13, 2023 7.200 7.635 7.189 7.597 75,474 +0.43(+6.07%)
Nov 10, 2023 6.881 7.210 6.881 7.162 41,363 +0.22(+3.20%)
Nov 09, 2023 6.794 7.191 6.794 6.939 40,293 +0.17(+2.57%)
Nov 08, 2023 6.524 6.862 6.369 6.765 145,717 +0.09(+1.30%)
Nov 07, 2023 7.239 7.270 6.485 6.678 179,247 -0.64(-8.72%)
Nov 06, 2023 7.490 7.616 7.272 7.316 93,269 -0.26(-3.44%)
Nov 03, 2023 7.751 7.839 7.461 7.577 131,916 -0.26(-3.33%)
Nov 02, 2023 7.693 7.945 7.442 7.838 209,715 +0.14(+1.88%)
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.