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 )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 31, 2019 4.232 4.340 4.189 4.238 36,959 -0.06(-1.43%)
May 30, 2019 4.386 4.454 4.281 4.300 46,435 -0.06(-1.27%)
May 29, 2019 4.405 4.442 4.263 4.355 32,970 -0.05(-1.12%)
May 28, 2019 4.448 4.479 4.386 4.405 19,873 +0.02(+0.42%)
May 24, 2019 4.164 4.497 4.158 4.386 55,114 +0.28(+6.92%)
May 23, 2019 4.102 4.201 4.071 4.102 41,598 -0.01(-0.30%)
May 22, 2019 4.374 4.374 4.115 4.115 32,125 -0.23(-5.26%)
May 21, 2019 4.460 4.460 4.133 4.343 71,200 -0.10(-2.22%)
May 20, 2019 4.343 4.442 4.343 4.442 23,735 +0.10(+2.27%)
May 17, 2019 4.577 4.577 4.343 4.343 60,950 -0.22(-4.74%)
May 16, 2019 4.571 4.682 4.559 4.559 32,177 -0.02(-0.54%)
May 15, 2019 4.410 4.643 4.410 4.584 98,328 +0.11(+2.41%)
May 14, 2019 4.572 4.584 4.434 4.476 108,137 +0.02(+0.40%)
May 13, 2019 4.542 4.567 4.386 4.458 106,754 +0.02(+0.54%)
May 10, 2019 4.296 4.536 4.296 4.434 60,418 +0.12(+2.78%)
May 09, 2019 4.447 4.447 4.074 4.314 155,958 -0.11(-2.48%)
May 08, 2019 4.434 4.480 4.404 4.423 28,884 +0.03(+0.58%)
May 07, 2019 4.362 4.464 4.340 4.398 41,550 +0.04(+0.82%)
May 06, 2019 4.194 4.383 4.188 4.362 45,339 +0.14(+3.44%)
May 03, 2019 4.098 4.338 4.086 4.217 64,591 +0.17(+4.11%)
May 02, 2019 4.182 4.193 4.050 4.050 57,322 -0.10(-2.45%)
May 01, 2019 4.200 4.230 4.095 4.152 87,485 -0.10(-2.26%)
Apr 30, 2019 4.242 4.277 4.164 4.248 25,712 +0.05(+1.29%)
Apr 29, 2019 4.128 4.272 4.062 4.194 62,600 +0.08(+2.04%)
Apr 26, 2019 3.948 4.194 3.948 4.110 27,705 +0.14(+3.47%)
Apr 25, 2019 4.026 4.050 3.948 3.972 28,590 -0.04(-0.90%)
Apr 24, 2019 4.056 4.114 4.008 4.008 16,999 -0.07(-1.62%)
Apr 23, 2019 4.050 4.098 4.014 4.074 31,683 -0.01(-0.12%)
Apr 22, 2019 4.068 4.104 4.044 4.079 15,910 +0.01(+0.27%)
Apr 18, 2019 4.140 4.140 4.036 4.068 14,854 -0.04(-0.88%)
Apr 17, 2019 4.080 4.122 3.954 4.104 26,247 +0.10(+2.54%)
Apr 16, 2019 4.192 4.192 3.972 4.002 33,418 -0.07(-1.76%)
Apr 15, 2019 4.110 4.164 4.074 4.074 31,769 -0.04(-1.03%)
Apr 12, 2019 4.138 4.200 4.117 4.117 8,345 -0.05(-1.14%)
Apr 11, 2019 4.182 4.197 4.132 4.164 27,665 -0.03(-0.71%)
Apr 10, 2019 4.158 4.208 4.125 4.194 25,667 +0.08(+2.04%)
Apr 09, 2019 4.194 4.203 4.110 4.110 28,587 -0.10(-2.29%)
Apr 08, 2019 4.218 4.218 4.125 4.206 25,200 -0.02(-0.42%)
Apr 05, 2019 4.164 4.224 4.158 4.224 16,690 +0.08(+1.88%)
Apr 04, 2019 4.212 4.212 4.074 4.146 27,190 -0.05(-1.14%)
Apr 03, 2019 4.173 4.194 4.153 4.194 11,331 +0.04(+1.01%)
Apr 02, 2019 4.122 4.167 4.122 4.152 14,632 +0.01(+0.29%)
Apr 01, 2019 4.122 4.188 4.122 4.140 15,720 +0.02(+0.44%)
Mar 29, 2019 4.230 4.254 4.122 4.122 26,537 -0.10(-2.41%)
Mar 28, 2019 4.230 4.230 4.179 4.224 10,903 +0.07(+1.58%)
Mar 27, 2019 4.152 4.254 4.134 4.158 15,314 -0.02(-0.43%)
Mar 26, 2019 4.284 4.284 4.176 4.176 25,764 -0.05(-1.13%)
Mar 25, 2019 4.218 4.224 4.140 4.224 17,554 +0.04(+1.00%)
Mar 22, 2019 4.230 4.264 4.176 4.182 20,028 -0.05(-1.27%)
Mar 21, 2019 4.260 4.299 4.221 4.236 6,038 -0.07(-1.67%)
Mar 20, 2019 4.242 4.344 4.206 4.308 33,178 +0.10(+2.42%)
Mar 19, 2019 4.272 4.272 4.191 4.206 59,420 -0.05(-1.13%)
Mar 18, 2019 4.272 4.272 4.170 4.254 19,008 +0.03(+0.71%)
Mar 15, 2019 4.242 4.284 4.200 4.224 21,029 +0.01(+0.30%)
Mar 14, 2019 4.278 4.278 4.170 4.211 5,920 +0.03(+0.70%)
Mar 13, 2019 4.284 4.284 4.170 4.182 23,489 -0.12(-2.79%)
Mar 12, 2019 4.254 4.374 4.254 4.302 19,168 +0.10(+2.35%)
Mar 11, 2019 4.164 4.224 4.152 4.203 50,626 +0.06(+1.37%)
Mar 08, 2019 4.224 4.224 4.134 4.146 29,207 -0.10(-2.26%)
Mar 07, 2019 4.344 4.430 4.200 4.242 45,627 -0.10(-2.23%)
Mar 06, 2019 4.374 4.374 4.278 4.339 16,044 -0.03(-0.66%)
Mar 05, 2019 4.344 4.404 4.314 4.368 36,040 +0.04(+0.97%)
Mar 04, 2019 4.470 4.470 4.254 4.326 46,191 -0.09(-2.04%)
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.