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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 3.769 3.798 3.645 3.673 40,047 -0.12(-3.28%)
Nov 29, 2018 3.713 3.798 3.657 3.798 67,970 +0.11(+3.08%)
Nov 28, 2018 3.911 3.911 3.656 3.684 70,804 -0.22(-5.52%)
Nov 27, 2018 3.900 3.911 3.754 3.900 18,097 -0.01(-0.29%)
Nov 26, 2018 3.900 3.911 3.826 3.911 26,561 +0.01(+0.15%)
Nov 23, 2018 3.735 3.905 3.735 3.905 6,174 +0.15(+3.92%)
Nov 21, 2018 3.758 3.758 3.758 0 +0.12(+3.43%)
Nov 20, 2018 3.837 3.837 3.599 3.633 48,555 -0.16(-4.33%)
Nov 19, 2018 3.854 3.962 3.798 3.798 32,836 -0.11(-2.90%)
Nov 16, 2018 3.968 4.070 3.854 3.911 29,991 +0.06(+1.47%)
Nov 15, 2018 3.922 4.027 3.826 3.854 21,092 +0.11(+2.87%)
Nov 14, 2018 3.885 3.910 3.747 3.747 18,971 -0.10(-2.66%)
Nov 13, 2018 3.880 3.880 3.808 3.849 19,229 -0.00(-0.07%)
Nov 12, 2018 3.896 3.937 3.852 3.852 14,253 +0.00(+0.00%)
Nov 09, 2018 3.874 3.902 3.852 3.852 23,094 -0.05(-1.32%)
Nov 08, 2018 3.910 3.910 3.898 3.904 6,969 +0.01(+0.33%)
Nov 07, 2018 3.852 3.891 3.813 3.891 14,827 +0.03(+0.72%)
Nov 06, 2018 3.916 3.936 3.852 3.863 16,308 -0.03(-0.85%)
Nov 05, 2018 3.963 3.991 3.852 3.896 36,270 -0.07(-1.68%)
Nov 02, 2018 3.924 3.980 3.896 3.963 24,357 +0.02(+0.42%)
Nov 01, 2018 3.991 3.991 3.885 3.946 27,893 -0.04(-0.97%)
Oct 31, 2018 4.074 4.074 3.941 3.985 43,465 -0.11(-2.57%)
Oct 30, 2018 3.996 4.096 3.880 4.090 25,064 +0.06(+1.51%)
Oct 29, 2018 3.991 4.046 3.883 4.029 96,423 +0.04(+0.97%)
Oct 26, 2018 3.713 3.991 3.708 3.991 62,245 +0.28(+7.46%)
Oct 25, 2018 3.791 3.850 3.603 3.713 114,241 -0.07(-1.90%)
Oct 24, 2018 3.819 3.913 3.786 3.786 34,336 +0.00(+0.00%)
Oct 23, 2018 3.852 3.923 3.763 3.786 17,894 -0.08(-2.01%)
Oct 22, 2018 3.907 3.907 3.858 3.863 20,050 -0.08(-1.97%)
Oct 19, 2018 3.946 3.952 3.852 3.941 14,253 +0.04(+0.99%)
Oct 18, 2018 3.913 3.977 3.852 3.902 31,698 +0.02(+0.43%)
Oct 17, 2018 3.919 3.941 3.885 3.885 11,981 -0.04(-0.99%)
Oct 16, 2018 3.941 4.035 3.902 3.924 36,802 -0.03(-0.84%)
Oct 15, 2018 3.957 3.957 3.902 3.957 11,747 +0.04(+0.99%)
Oct 12, 2018 3.935 3.985 3.885 3.919 25,800 -0.00(-0.04%)
Oct 11, 2018 3.957 4.032 3.885 3.920 20,304 -0.04(-0.97%)
Oct 10, 2018 4.013 4.013 3.958 3.958 17,948 -0.06(-1.49%)
Oct 09, 2018 3.985 4.057 3.980 4.018 21,239 +0.03(+0.83%)
Oct 08, 2018 4.140 4.151 3.980 3.985 25,941 -0.16(-3.88%)
Oct 05, 2018 4.074 4.146 3.996 4.146 13,712 -0.01(-0.27%)
Oct 04, 2018 4.113 4.240 4.060 4.157 27,169 +0.11(+2.74%)
Oct 03, 2018 4.215 4.215 4.018 4.046 19,270 +0.03(+0.69%)
Oct 02, 2018 4.046 4.120 3.963 4.018 16,847 -0.01(-0.14%)
Oct 01, 2018 4.268 4.268 3.725 4.024 81,657 -0.25(-5.96%)
Sep 28, 2018 4.240 4.279 4.157 4.279 15,877 +0.05(+1.08%)
Sep 27, 2018 4.304 4.316 4.233 4.233 2,320 +0.08(+1.83%)
Sep 26, 2018 4.234 4.324 4.157 4.157 23,958 -0.09(-2.11%)
Sep 25, 2018 4.268 4.268 4.201 4.247 23,480 -0.02(-0.49%)
Sep 24, 2018 4.290 4.310 4.219 4.268 15,335 +0.06(+1.45%)
Sep 21, 2018 4.268 4.373 4.201 4.207 22,552 -0.06(-1.30%)
Sep 20, 2018 4.268 4.289 4.207 4.262 31,806 +0.06(+1.32%)
Sep 19, 2018 4.379 4.379 4.207 4.207 31,671 -0.16(-3.73%)
Sep 18, 2018 4.384 4.417 4.334 4.370 24,308 -0.04(-0.83%)
Sep 17, 2018 4.451 4.452 4.351 4.406 11,188 -0.09(-2.09%)
Sep 14, 2018 4.406 4.501 4.406 4.501 3,969 +0.06(+1.36%)
Sep 13, 2018 4.431 4.489 4.366 4.440 17,306 -0.01(-0.27%)
Sep 12, 2018 4.400 4.501 4.400 4.452 44,970 +0.00(+0.03%)
Sep 11, 2018 4.462 4.478 4.347 4.450 22,233 -0.03(-0.62%)
Sep 10, 2018 4.445 4.478 4.379 4.478 17,749 +0.07(+1.64%)
Sep 07, 2018 4.462 4.462 4.351 4.406 10,103 -0.03(-0.62%)
Sep 06, 2018 4.434 4.456 4.343 4.434 11,777 +0.08(+1.82%)
Sep 05, 2018 4.451 4.495 4.355 4.355 4,494 -0.13(-2.89%)
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.