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 +0.030 (+0.38%)
Official Closing 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 (%)
Aug 30, 2019 4.325 4.338 4.217 4.284 51,448 -0.03(-0.59%)
Aug 29, 2019 4.417 4.417 4.280 4.309 36,081 -0.08(-1.88%)
Aug 28, 2019 4.379 4.392 4.225 4.392 51,753 +0.13(+3.13%)
Aug 27, 2019 4.163 4.297 4.163 4.258 26,119 +0.08(+1.82%)
Aug 26, 2019 4.252 4.277 4.147 4.182 26,891 +0.04(+1.08%)
Aug 23, 2019 4.049 4.201 4.017 4.138 57,584 +0.01(+0.15%)
Aug 22, 2019 4.312 4.321 4.093 4.131 53,396 -0.15(-3.56%)
Aug 21, 2019 4.344 4.415 4.284 4.284 35,107 -0.12(-2.74%)
Aug 20, 2019 4.443 4.449 4.309 4.405 35,578 -0.01(-0.14%)
Aug 19, 2019 4.322 4.525 4.309 4.411 53,830 +0.06(+1.46%)
Aug 16, 2019 4.405 4.430 4.335 4.347 62,933 -0.04(-0.87%)
Aug 15, 2019 4.665 4.697 4.341 4.386 79,403 -0.23(-4.96%)
Aug 14, 2019 4.540 4.633 4.429 4.614 78,971 +0.02(+0.40%)
Aug 13, 2019 4.682 4.682 4.596 4.596 49,914 -0.01(-0.17%)
Aug 12, 2019 4.676 4.676 4.584 4.604 39,000 -0.02(-0.50%)
Aug 09, 2019 4.633 4.687 4.579 4.627 21,235 +0.02(+0.40%)
Aug 08, 2019 4.546 4.633 4.546 4.608 39,013 +0.04(+0.95%)
Aug 07, 2019 4.553 4.590 4.499 4.565 51,944 +0.01(+0.17%)
Aug 06, 2019 4.553 4.557 4.477 4.557 36,375 +0.00(+0.10%)
Aug 05, 2019 4.571 4.571 4.460 4.553 37,865 -0.03(-0.67%)
Aug 02, 2019 4.627 4.633 4.567 4.584 19,290 -0.02(-0.54%)
Aug 01, 2019 4.454 4.621 4.454 4.608 55,199 +0.18(+4.04%)
Jul 31, 2019 4.460 4.524 4.429 4.429 13,415 -0.05(-1.10%)
Jul 30, 2019 4.408 4.528 4.386 4.479 12,770 +0.06(+1.40%)
Jul 29, 2019 4.454 4.503 4.398 4.417 51,660 -0.07(-1.51%)
Jul 26, 2019 4.541 4.542 4.485 4.485 6,159 +0.01(+0.28%)
Jul 25, 2019 4.540 4.626 4.472 4.472 25,563 -0.06(-1.23%)
Jul 24, 2019 4.497 4.576 4.473 4.528 20,622 +0.07(+1.52%)
Jul 23, 2019 4.614 4.614 4.460 4.460 14,874 -0.14(-2.95%)
Jul 22, 2019 4.559 4.596 4.559 4.596 19,985 +0.05(+1.15%)
Jul 19, 2019 4.503 4.559 4.476 4.543 29,988 +0.04(+0.89%)
Jul 18, 2019 4.481 4.503 4.448 4.503 17,558 +0.00(+0.00%)
Jul 17, 2019 4.472 4.503 4.413 4.503 38,854 +0.06(+1.39%)
Jul 16, 2019 4.444 4.484 4.432 4.442 24,615 -0.02(-0.42%)
Jul 15, 2019 4.479 4.497 4.426 4.460 31,242 +0.05(+1.12%)
Jul 12, 2019 4.442 4.494 4.368 4.411 29,502 +0.00(+0.00%)
Jul 11, 2019 4.456 4.456 4.411 4.411 9,659 -0.03(-0.69%)
Jul 10, 2019 4.466 4.466 4.429 4.442 14,175 +0.02(+0.42%)
Jul 09, 2019 4.509 4.518 4.411 4.423 22,958 -0.08(-1.78%)
Jul 08, 2019 4.503 4.553 4.435 4.503 32,420 +0.00(+0.00%)
Jul 05, 2019 4.417 4.503 4.417 4.503 51,386 +0.09(+2.10%)
Jul 03, 2019 4.294 4.435 4.259 4.411 35,014 +0.15(+3.62%)
Jul 02, 2019 4.287 4.331 4.232 4.257 32,020 -0.10(-2.40%)
Jul 01, 2019 4.423 4.423 4.361 4.361 13,788 -0.01(-0.17%)
Jun 28, 2019 4.249 4.386 4.238 4.369 60,302 +0.13(+3.09%)
Jun 27, 2019 4.226 4.257 4.152 4.238 55,205 +0.01(+0.29%)
Jun 26, 2019 4.115 4.226 4.088 4.226 29,074 +0.11(+2.70%)
Jun 25, 2019 4.152 4.166 4.078 4.115 35,481 -0.09(-2.06%)
Jun 24, 2019 4.152 4.213 4.139 4.201 23,360 +0.07(+1.64%)
Jun 21, 2019 4.176 4.205 4.133 4.133 16,372 -0.09(-2.05%)
Jun 20, 2019 4.226 4.226 4.156 4.220 24,190 +0.06(+1.48%)
Jun 19, 2019 4.195 4.195 4.158 4.158 3,063 -0.01(-0.14%)
Jun 18, 2019 4.146 4.207 4.109 4.164 23,015 -0.02(-0.59%)
Jun 17, 2019 4.139 4.189 4.102 4.189 16,917 +0.08(+1.95%)
Jun 14, 2019 4.190 4.226 4.109 4.109 19,614 -0.04(-0.89%)
Jun 13, 2019 4.208 4.208 4.114 4.146 16,143 -0.04(-1.03%)
Jun 12, 2019 4.158 4.190 4.133 4.189 10,899 +0.06(+1.34%)
Jun 11, 2019 4.257 4.257 4.133 4.133 48,685 -0.12(-2.76%)
Jun 10, 2019 4.257 4.257 4.232 4.250 11,472 -0.01(-0.14%)
Jun 07, 2019 4.257 4.257 4.220 4.257 24,315 +0.01(+0.15%)
Jun 06, 2019 4.266 4.306 4.235 4.250 11,658 +0.01(+0.15%)
Jun 05, 2019 4.275 4.302 4.240 4.244 15,688 +0.00(+0.00%)
Jun 04, 2019 4.263 4.275 4.220 4.244 24,451 +0.04(+0.88%)
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.