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 )

4.965 -0.200 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2015 2.910 3.026 3.026 3.026 75,049 +0.07(+2.25%)
Dec 30, 2015 2.802 2.993 2.802 2.960 150,398 +0.12(+4.09%)
Dec 29, 2015 2.868 2.902 2.806 2.844 65,586 +0.01(+0.44%)
Dec 28, 2015 2.752 2.856 2.752 2.831 53,210 -0.03(-1.16%)
Dec 24, 2015 2.765 2.864 2.864 2.864 139,997 +0.15(+5.67%)
Dec 23, 2015 2.611 2.823 2.611 2.711 97,966 +0.03(+1.09%)
Dec 22, 2015 2.681 2.715 2.577 2.681 116,851 +0.02(+0.62%)
Dec 21, 2015 2.619 2.711 2.515 2.665 156,445 +0.09(+3.39%)
Dec 18, 2015 2.482 2.698 2.457 2.577 147,319 +0.13(+5.26%)
Dec 17, 2015 2.449 2.515 2.370 2.449 152,611 -0.04(-1.67%)
Dec 16, 2015 2.494 2.594 2.328 2.490 147,083 -0.05(-1.80%)
Dec 15, 2015 2.577 2.696 2.503 2.536 106,366 -0.08(-3.02%)
Dec 14, 2015 2.715 2.715 2.598 2.615 107,119 -0.20(-6.95%)
Dec 11, 2015 2.848 2.874 2.702 2.810 141,004 -0.10(-3.57%)
Dec 10, 2015 2.964 3.085 2.914 2.914 81,361 -0.05(-1.54%)
Dec 09, 2015 2.889 3.014 2.889 2.960 75,432 +0.05(+1.71%)
Dec 08, 2015 2.918 3.035 2.889 2.910 62,349 -0.12(-3.85%)
Dec 07, 2015 3.284 3.284 2.669 3.026 173,271 -0.28(-8.54%)
Dec 04, 2015 3.442 3.442 3.268 3.309 58,120 -0.17(-5.01%)
Dec 03, 2015 3.409 3.521 3.239 3.484 89,646 +0.09(+2.57%)
Dec 02, 2015 3.384 3.463 3.376 3.396 60,451 -0.02(-0.61%)
Dec 01, 2015 3.596 3.596 3.396 3.417 95,198 -0.16(-4.42%)
Nov 30, 2015 3.467 3.625 3.376 3.575 87,551 +0.12(+3.61%)
Nov 27, 2015 3.442 3.612 3.284 3.450 78,215 +0.03(+0.85%)
Nov 25, 2015 3.517 3.421 3.421 3.421 143,364 -0.05(-1.44%)
Nov 24, 2015 3.517 3.608 3.455 3.471 70,744 -0.05(-1.30%)
Nov 23, 2015 3.463 3.721 3.430 3.517 139,268 +0.02(+0.59%)
Nov 20, 2015 3.446 3.529 3.446 3.496 44,904 +0.00(+0.12%)
Nov 19, 2015 3.638 3.638 3.388 3.492 45,140 -0.10(-2.67%)
Nov 18, 2015 3.804 3.829 3.588 3.588 34,111 +0.00(+0.00%)
Nov 17, 2015 3.700 3.816 3.563 3.588 97,827 -0.14(-3.68%)
Nov 16, 2015 3.604 3.862 3.579 3.725 120,351 +0.05(+1.47%)
Nov 13, 2015 3.779 3.779 3.667 3.671 30,272 -0.07(-1.78%)
Nov 12, 2015 3.700 3.806 3.700 3.737 32,213 +0.03(+0.78%)
Nov 11, 2015 3.787 3.858 3.700 3.708 44,368 -0.15(-3.98%)
Nov 10, 2015 3.908 3.970 3.854 3.862 47,380 -0.03(-0.75%)
Nov 09, 2015 3.952 3.972 3.887 3.891 22,363 -0.08(-2.04%)
Nov 06, 2015 3.968 4.017 3.855 3.972 28,606 +0.08(+1.98%)
Nov 05, 2015 4.001 4.053 3.895 3.895 73,914 -0.11(-2.64%)
Nov 04, 2015 4.139 4.175 3.899 4.001 42,195 -0.05(-1.30%)
Nov 03, 2015 3.993 4.155 3.976 4.053 34,905 +0.03(+0.71%)
Nov 02, 2015 3.911 4.098 3.911 4.025 20,840 +0.01(+0.20%)
Oct 30, 2015 3.932 4.017 3.859 4.017 30,528 +0.03(+0.71%)
Oct 29, 2015 4.032 4.053 3.855 3.989 41,700 +0.00(+0.10%)
Oct 28, 2015 3.928 4.114 3.916 3.984 32,569 -0.02(-0.51%)
Oct 27, 2015 4.248 4.248 3.976 4.005 80,563 -0.11(-2.76%)
Oct 26, 2015 4.406 4.431 4.118 4.118 39,602 -0.10(-2.32%)
Oct 23, 2015 4.277 4.297 4.171 4.216 13,367 -0.05(-1.13%)
Oct 22, 2015 4.281 4.281 4.224 4.264 15,603 +0.02(+0.48%)
Oct 21, 2015 4.240 4.281 4.219 4.244 27,122 -0.01(-0.19%)
Oct 20, 2015 4.208 4.309 4.127 4.252 52,771 +0.04(+1.06%)
Oct 19, 2015 4.260 4.260 4.118 4.208 12,968 -0.06(-1.33%)
Oct 16, 2015 4.291 4.337 4.264 4.264 8,507 -0.09(-1.96%)
Oct 15, 2015 4.297 4.411 4.293 4.350 10,725 -0.01(-0.19%)
Oct 14, 2015 4.313 4.373 4.216 4.358 10,518 +0.00(+0.00%)
Oct 13, 2015 4.390 4.488 4.260 4.358 15,447 -0.09(-2.01%)
Oct 12, 2015 4.682 4.784 4.394 4.447 15,127 -0.20(-4.36%)
Oct 09, 2015 4.459 4.662 4.455 4.650 23,612 +0.11(+2.50%)
Oct 08, 2015 4.443 4.536 4.342 4.536 30,888 +0.03(+0.72%)
Oct 07, 2015 4.492 4.524 4.394 4.504 20,941 +0.01(+0.27%)
Oct 06, 2015 4.159 4.528 4.159 4.492 32,307 +0.33(+7.89%)
Oct 05, 2015 4.147 4.236 4.143 4.163 86,077 +0.11(+2.60%)
Oct 02, 2015 3.964 4.159 3.920 4.058 54,873 +0.03(+0.70%)
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.