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 )

8.360 +0.580 (+7.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2015 4.802 4.914 4.720 4.884 33,649 +0.02(+0.36%)
Aug 28, 2015 4.940 4.940 4.789 4.867 46,333 -0.01(-0.27%)
Aug 27, 2015 4.438 5.183 4.438 4.880 108,941 +0.45(+10.06%)
Aug 26, 2015 4.330 4.434 4.247 4.434 139,532 +0.15(+3.54%)
Aug 25, 2015 4.222 4.324 4.096 4.282 160,253 +0.20(+4.99%)
Aug 24, 2015 3.806 4.105 3.789 4.079 99,225 -0.03(-0.63%)
Aug 21, 2015 4.226 4.330 4.105 4.105 70,564 -0.08(-1.86%)
Aug 20, 2015 4.074 4.222 4.036 4.183 69,483 +0.03(+0.63%)
Aug 19, 2015 4.131 4.196 4.026 4.157 21,501 -0.08(-1.84%)
Aug 18, 2015 4.170 4.235 4.026 4.235 80,460 +0.00(+0.00%)
Aug 17, 2015 4.196 4.265 4.161 4.235 67,594 -0.03(-0.61%)
Aug 14, 2015 4.297 4.303 4.038 4.261 78,929 -0.06(-1.40%)
Aug 13, 2015 4.330 4.349 4.135 4.321 65,818 -0.01(-0.20%)
Aug 12, 2015 4.191 4.389 4.070 4.330 42,208 +0.22(+5.26%)
Aug 11, 2015 4.130 4.172 4.088 4.113 60,932 -0.02(-0.40%)
Aug 10, 2015 4.189 4.234 3.967 4.130 43,548 +0.00(+0.00%)
Aug 07, 2015 4.193 4.193 4.068 4.130 15,623 -0.03(-0.60%)
Aug 06, 2015 4.264 4.264 4.151 4.155 11,522 -0.03(-0.80%)
Aug 05, 2015 4.234 4.330 4.155 4.189 35,624 +0.03(+0.70%)
Aug 04, 2015 3.963 4.222 3.841 4.159 84,835 +0.28(+7.32%)
Aug 03, 2015 4.214 4.335 3.821 3.876 68,113 -0.32(-7.65%)
Jul 31, 2015 4.122 4.197 4.033 4.197 34,636 +0.06(+1.41%)
Jul 30, 2015 4.276 4.276 3.972 4.138 51,305 -0.10(-2.46%)
Jul 29, 2015 3.851 4.272 3.851 4.243 80,359 +0.44(+11.51%)
Jul 28, 2015 3.713 3.880 3.705 3.805 78,123 +0.16(+4.47%)
Jul 27, 2015 3.630 3.667 3.630 3.642 42,947 -0.07(-1.91%)
Jul 24, 2015 3.709 3.746 3.650 3.713 41,386 -0.01(-0.22%)
Jul 23, 2015 3.650 3.721 3.642 3.721 97,872 +0.05(+1.25%)
Jul 22, 2015 3.713 3.855 3.667 3.675 104,075 -0.01(-0.23%)
Jul 21, 2015 3.671 3.817 3.638 3.684 116,928 -0.08(-2.00%)
Jul 20, 2015 4.318 4.393 3.655 3.759 245,384 -0.63(-14.27%)
Jul 17, 2015 4.589 4.597 4.385 4.385 55,512 -0.22(-4.80%)
Jul 16, 2015 4.798 4.848 4.589 4.606 40,885 -0.15(-3.07%)
Jul 15, 2015 4.902 5.002 4.752 4.752 53,460 -0.13(-2.65%)
Jul 14, 2015 4.693 4.985 4.693 4.881 47,477 +0.13(+2.72%)
Jul 13, 2015 4.597 5.105 4.597 4.752 55,474 +0.15(+3.36%)
Jul 10, 2015 4.593 4.748 4.585 4.597 74,235 -0.03(-0.54%)
Jul 09, 2015 4.652 4.768 4.589 4.622 37,724 +0.01(+0.18%)
Jul 08, 2015 4.710 4.781 4.610 4.614 28,162 -0.10(-2.12%)
Jul 07, 2015 4.672 4.714 4.506 4.714 48,179 +0.03(+0.53%)
Jul 06, 2015 4.564 4.698 4.510 4.689 43,606 +0.05(+0.99%)
Jul 02, 2015 4.643 4.643 4.643 4.643 25,887 -0.03(-0.71%)
Jul 01, 2015 4.718 4.718 4.631 4.677 41,921 -0.06(-1.23%)
Jun 30, 2015 4.710 4.764 4.610 4.735 60,457 +0.01(+0.18%)
Jun 29, 2015 4.819 4.894 4.693 4.727 54,011 -0.14(-2.91%)
Jun 26, 2015 4.977 5.006 4.819 4.869 65,062 -0.10(-2.10%)
Jun 25, 2015 4.998 5.006 4.965 4.973 73,123 -0.03(-0.67%)
Jun 24, 2015 5.019 5.111 5.006 5.006 21,750 -0.01(-0.17%)
Jun 23, 2015 5.069 5.090 5.006 5.015 31,130 -0.05(-1.07%)
Jun 22, 2015 5.048 5.149 5.048 5.069 11,757 +0.03(+0.50%)
Jun 19, 2015 5.141 5.186 5.044 5.044 23,934 -0.06(-1.14%)
Jun 18, 2015 5.143 5.143 5.069 5.102 34,656 -0.00(-0.08%)
Jun 17, 2015 5.098 5.211 5.077 5.106 33,922 +0.01(+0.25%)
Jun 16, 2015 5.131 5.198 5.069 5.094 50,147 -0.03(-0.65%)
Jun 15, 2015 5.169 5.286 5.081 5.127 42,017 +0.00(+0.00%)
Jun 12, 2015 5.081 5.133 5.080 5.127 17,387 +0.08(+1.49%)
Jun 11, 2015 5.127 5.152 5.040 5.052 28,030 -0.03(-0.49%)
Jun 10, 2015 5.040 5.165 5.027 5.077 23,512 +0.03(+0.66%)
Jun 09, 2015 5.019 5.063 4.990 5.044 29,852 +0.04(+0.75%)
Jun 08, 2015 5.027 5.040 5.006 5.006 27,445 -0.06(-1.15%)
Jun 05, 2015 5.015 5.065 5.015 5.065 22,162 +0.03(+0.58%)
Jun 04, 2015 5.111 5.127 5.035 5.035 8,053 -0.10(-1.87%)
Jun 03, 2015 5.081 5.211 5.052 5.131 21,776 +0.05(+1.07%)
Jun 02, 2015 5.165 5.169 5.006 5.077 76,553 -0.08(-1.46%)
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.