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 )

6.920 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM EDT, May 22, 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 (%)
Jul 31, 2015 4.016 4.089 3.929 4.089 35,548 +0.06(+1.41%)
Jul 30, 2015 4.167 4.167 3.870 4.032 52,655 -0.10(-2.46%)
Jul 29, 2015 3.752 4.162 3.752 4.134 82,474 +0.43(+11.51%)
Jul 28, 2015 3.618 3.780 3.610 3.707 80,179 +0.16(+4.47%)
Jul 27, 2015 3.536 3.573 3.536 3.549 44,077 -0.07(-1.91%)
Jul 24, 2015 3.614 3.650 3.557 3.618 42,475 -0.01(-0.22%)
Jul 23, 2015 3.557 3.626 3.549 3.626 100,448 +0.04(+1.25%)
Jul 22, 2015 3.618 3.756 3.573 3.581 106,814 -0.01(-0.23%)
Jul 21, 2015 3.577 3.719 3.545 3.589 120,005 -0.07(-2.00%)
Jul 20, 2015 4.207 4.280 3.561 3.662 251,842 -0.61(-14.27%)
Jul 17, 2015 4.471 4.480 4.272 4.272 56,973 -0.22(-4.80%)
Jul 16, 2015 4.675 4.723 4.471 4.488 41,961 -0.14(-3.07%)
Jul 15, 2015 4.776 4.874 4.630 4.630 54,867 -0.13(-2.65%)
Jul 14, 2015 4.573 4.858 4.573 4.756 48,727 +0.13(+2.72%)
Jul 13, 2015 4.480 4.974 4.480 4.630 56,933 +0.15(+3.36%)
Jul 10, 2015 4.475 4.626 4.467 4.480 76,189 -0.02(-0.54%)
Jul 09, 2015 4.532 4.646 4.471 4.504 38,716 +0.01(+0.18%)
Jul 08, 2015 4.589 4.658 4.492 4.496 28,903 -0.10(-2.12%)
Jul 07, 2015 4.553 4.593 4.390 4.593 49,447 +0.02(+0.53%)
Jul 06, 2015 4.447 4.577 4.394 4.569 44,754 +0.04(+0.99%)
Jul 02, 2015 4.524 4.524 4.524 4.524 26,569 -0.03(-0.71%)
Jul 01, 2015 4.597 4.597 4.512 4.557 43,024 -0.06(-1.23%)
Jun 30, 2015 4.589 4.642 4.491 4.614 62,048 +0.01(+0.18%)
Jun 29, 2015 4.695 4.768 4.573 4.606 55,433 -0.14(-2.91%)
Jun 26, 2015 4.849 4.878 4.695 4.744 66,774 -0.10(-2.10%)
Jun 25, 2015 4.870 4.878 4.837 4.845 75,047 -0.03(-0.67%)
Jun 24, 2015 4.890 4.979 4.878 4.878 22,322 -0.01(-0.17%)
Jun 23, 2015 4.939 4.959 4.878 4.886 31,949 -0.05(-1.07%)
Jun 22, 2015 4.919 5.017 4.919 4.939 12,066 +0.02(+0.50%)
Jun 19, 2015 5.009 5.053 4.914 4.914 24,564 -0.06(-1.14%)
Jun 18, 2015 5.011 5.011 4.939 4.971 35,568 -0.00(-0.08%)
Jun 17, 2015 4.967 5.077 4.947 4.975 34,815 +0.01(+0.25%)
Jun 16, 2015 5.000 5.065 4.939 4.963 51,467 -0.03(-0.65%)
Jun 15, 2015 5.036 5.150 4.951 4.996 43,122 +0.00(+0.00%)
Jun 12, 2015 4.951 5.001 4.950 4.996 17,845 +0.07(+1.49%)
Jun 11, 2015 4.996 5.020 4.910 4.923 28,768 -0.02(-0.49%)
Jun 10, 2015 4.911 5.032 4.898 4.947 24,131 +0.03(+0.66%)
Jun 09, 2015 4.890 4.934 4.862 4.914 30,637 +0.04(+0.75%)
Jun 08, 2015 4.898 4.910 4.878 4.878 28,168 -0.06(-1.15%)
Jun 05, 2015 4.886 4.935 4.886 4.935 22,746 +0.03(+0.58%)
Jun 04, 2015 4.979 4.996 4.906 4.906 8,265 -0.09(-1.87%)
Jun 03, 2015 4.951 5.077 4.923 5.000 22,349 +0.05(+1.07%)
Jun 02, 2015 5.032 5.036 4.878 4.947 78,567 -0.07(-1.46%)
Jun 01, 2015 5.154 5.154 5.020 5.020 33,946 -0.10(-1.98%)
May 29, 2015 5.211 5.211 5.000 5.122 46,011 +0.06(+1.20%)
May 28, 2015 5.069 5.081 5.000 5.061 43,142 +0.03(+0.65%)
May 27, 2015 5.146 5.146 5.004 5.028 56,183 -0.05(-0.96%)
May 26, 2015 5.187 5.211 5.040 5.077 69,743 -0.11(-2.12%)
May 22, 2015 5.492 5.187 5.187 5.187 14,268 -0.08(-1.47%)
May 21, 2015 5.134 5.453 5.103 5.264 38,040 +0.18(+3.60%)
May 20, 2015 5.175 5.183 5.000 5.081 48,591 -0.14(-2.65%)
May 19, 2015 5.230 5.309 5.187 5.219 15,665 +0.01(+0.23%)
May 18, 2015 5.260 5.260 5.203 5.207 85,847 -0.10(-1.91%)
May 15, 2015 5.244 5.313 5.232 5.309 37,548 -0.01(-0.23%)
May 14, 2015 5.325 5.374 5.150 5.321 71,421 -0.04(-0.76%)
May 13, 2015 5.386 5.459 5.362 5.362 31,186 +0.04(+0.69%)
May 12, 2015 5.436 5.436 5.246 5.325 62,938 -0.13(-2.33%)
May 11, 2015 5.535 5.579 5.396 5.452 29,361 -0.07(-1.22%)
May 08, 2015 5.571 5.619 5.198 5.519 62,938 +0.11(+1.98%)
May 07, 2015 5.472 5.472 5.238 5.412 85,417 -0.11(-2.01%)
May 06, 2015 5.686 5.694 5.515 5.523 28,100 -0.08(-1.49%)
May 05, 2015 5.539 5.745 5.448 5.607 50,965 +0.15(+2.69%)
May 04, 2015 5.575 5.666 5.428 5.460 47,883 -0.01(-0.22%)
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.