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 )

7.020 +0.100 (+1.45%)
Streaming Delayed Price Updated: 12:10 PM 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 29, 2016 4.370 4.385 4.253 4.366 39,507 +0.00(+0.10%)
Jul 28, 2016 4.275 4.393 4.273 4.361 27,373 +0.11(+2.56%)
Jul 27, 2016 4.257 4.302 4.253 4.253 21,924 -0.01(-0.27%)
Jul 26, 2016 4.262 4.289 4.198 4.264 27,972 +0.00(+0.06%)
Jul 25, 2016 4.271 4.328 4.253 4.262 24,432 -0.01(-0.21%)
Jul 22, 2016 4.370 4.370 4.271 4.271 29,743 -0.13(-2.88%)
Jul 21, 2016 4.416 4.416 4.329 4.397 9,309 -0.02(-0.41%)
Jul 20, 2016 4.302 4.416 4.280 4.416 42,252 +0.14(+3.39%)
Jul 19, 2016 4.271 4.309 4.257 4.271 5,239 +0.00(+0.11%)
Jul 18, 2016 4.307 4.311 4.234 4.266 44,800 -0.04(-0.95%)
Jul 15, 2016 4.352 4.352 4.287 4.307 11,616 -0.02(-0.52%)
Jul 14, 2016 4.329 4.368 4.253 4.329 81,636 -0.02(-0.42%)
Jul 13, 2016 4.280 4.388 4.257 4.348 23,697 +0.08(+1.91%)
Jul 12, 2016 4.293 4.376 4.234 4.266 69,999 -0.01(-0.21%)
Jul 11, 2016 4.302 4.370 4.212 4.275 56,470 -0.05(-1.05%)
Jul 08, 2016 4.393 4.393 4.216 4.320 21,096 -0.07(-1.65%)
Jul 07, 2016 4.302 4.412 4.302 4.393 8,306 +0.06(+1.46%)
Jul 06, 2016 4.284 4.348 4.280 4.329 14,357 +0.00(+0.00%)
Jul 05, 2016 4.370 4.412 4.302 4.329 40,702 -0.01(-0.31%)
Jul 01, 2016 4.339 4.343 4.343 4.343 11,482 +0.03(+0.74%)
Jun 30, 2016 4.212 4.352 4.203 4.311 48,894 +0.05(+1.28%)
Jun 29, 2016 4.153 4.302 4.121 4.257 59,398 +0.10(+2.28%)
Jun 28, 2016 4.166 4.166 4.130 4.162 11,170 -0.01(-0.33%)
Jun 27, 2016 4.108 4.203 4.108 4.176 22,953 +0.08(+1.88%)
Jun 24, 2016 4.176 4.207 4.053 4.099 26,870 -0.11(-2.58%)
Jun 23, 2016 4.221 4.259 4.108 4.207 27,402 +0.05(+1.31%)
Jun 22, 2016 4.203 4.212 4.099 4.153 22,770 -0.05(-1.08%)
Jun 21, 2016 4.402 4.418 4.189 4.198 27,351 -0.15(-3.54%)
Jun 20, 2016 4.348 4.483 4.300 4.352 20,645 +0.05(+1.26%)
Jun 17, 2016 4.189 4.298 4.189 4.298 13,979 +0.12(+2.93%)
Jun 16, 2016 4.049 4.185 4.043 4.176 13,096 +0.12(+3.02%)
Jun 15, 2016 4.026 4.207 4.022 4.053 12,901 +0.01(+0.22%)
Jun 14, 2016 4.035 4.126 4.022 4.044 20,029 +0.02(+0.45%)
Jun 13, 2016 4.185 4.266 4.026 4.026 37,310 -0.16(-3.79%)
Jun 10, 2016 4.171 4.275 4.166 4.185 29,268 -0.04(-0.86%)
Jun 09, 2016 4.189 4.352 4.071 4.221 61,396 +0.01(+0.21%)
Jun 08, 2016 4.162 4.257 4.089 4.212 26,698 +0.10(+2.54%)
Jun 07, 2016 4.049 4.121 4.043 4.108 19,990 +0.04(+1.00%)
Jun 06, 2016 3.945 4.082 3.917 4.067 44,718 +0.12(+3.10%)
Jun 03, 2016 3.954 4.035 3.922 3.945 12,833 +0.00(+0.00%)
Jun 02, 2016 3.989 3.999 3.935 3.945 21,131 +0.02(+0.58%)
Jun 01, 2016 3.940 3.985 3.881 3.922 18,726 -0.02(-0.46%)
May 31, 2016 3.981 4.009 3.881 3.940 27,800 -0.01(-0.23%)
May 27, 2016 4.035 3.949 3.949 3.949 7,949 -0.08(-1.91%)
May 26, 2016 3.881 4.035 3.881 4.026 45,367 +0.19(+4.83%)
May 25, 2016 3.831 3.890 3.788 3.840 46,911 +0.09(+2.42%)
May 24, 2016 3.714 3.818 3.691 3.750 23,516 +0.06(+1.59%)
May 23, 2016 3.705 3.868 3.691 3.691 23,043 -0.03(-0.73%)
May 20, 2016 3.791 3.913 3.709 3.718 34,400 -0.04(-1.08%)
May 19, 2016 3.718 3.904 3.718 3.759 47,151 +0.03(+0.73%)
May 18, 2016 4.033 4.033 3.732 3.732 46,041 -0.30(-7.52%)
May 17, 2016 4.026 4.058 3.940 4.035 43,267 +0.13(+3.24%)
May 16, 2016 3.791 3.999 3.736 3.908 56,816 +0.10(+2.74%)
May 13, 2016 3.845 3.872 3.759 3.804 13,752 +0.02(+0.60%)
May 12, 2016 3.913 4.058 3.782 3.782 34,344 -0.14(-3.47%)
May 11, 2016 3.732 3.917 3.711 3.917 42,437 +0.17(+4.47%)
May 10, 2016 3.737 3.781 3.662 3.750 63,753 +0.08(+2.16%)
May 09, 2016 3.719 3.812 3.662 3.671 46,998 -0.05(-1.30%)
May 06, 2016 3.737 3.811 3.630 3.719 63,146 -0.01(-0.35%)
May 05, 2016 3.839 3.943 3.719 3.732 33,745 -0.03(-0.70%)
May 04, 2016 3.908 3.908 3.732 3.759 55,641 -0.11(-2.73%)
May 03, 2016 3.877 3.895 3.653 3.864 42,754 -0.02(-0.45%)
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.