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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 4.489 4.489 4.489 0 +0.02(+0.37%)
Aug 30, 2018 4.489 4.628 4.390 4.473 52,481 -0.04(-0.98%)
Aug 29, 2018 4.534 4.534 4.344 4.517 22,832 +0.03(+0.62%)
Aug 28, 2018 4.366 4.539 4.325 4.489 21,758 +0.06(+1.25%)
Aug 27, 2018 4.356 4.545 4.351 4.434 52,885 +0.11(+2.56%)
Aug 24, 2018 4.323 4.423 4.323 4.323 25,439 +0.03(+0.65%)
Aug 23, 2018 4.356 4.402 4.295 4.295 24,503 -0.07(-1.65%)
Aug 22, 2018 4.414 4.414 4.362 4.368 6,053 +0.02(+0.38%)
Aug 21, 2018 4.273 4.423 4.189 4.351 29,228 +0.04(+1.03%)
Aug 20, 2018 4.395 4.502 4.190 4.307 38,128 -0.06(-1.27%)
Aug 17, 2018 4.373 4.445 4.362 4.362 16,959 -0.07(-1.62%)
Aug 16, 2018 4.417 4.512 4.303 4.434 55,433 +0.01(+0.25%)
Aug 15, 2018 4.455 4.455 4.342 4.423 48,523 -0.05(-1.09%)
Aug 14, 2018 4.466 4.515 4.391 4.472 23,019 +0.05(+1.23%)
Aug 13, 2018 4.331 4.476 4.331 4.418 20,911 +0.09(+2.00%)
Aug 10, 2018 4.520 4.561 4.331 4.331 48,765 -0.24(-5.21%)
Aug 09, 2018 4.482 4.569 4.477 4.569 15,196 +0.09(+1.90%)
Aug 08, 2018 4.461 4.487 4.418 4.484 24,000 +0.01(+0.21%)
Aug 07, 2018 4.466 4.488 4.439 4.474 10,842 +0.04(+0.86%)
Aug 06, 2018 4.380 4.455 4.358 4.436 38,129 +0.06(+1.30%)
Aug 03, 2018 4.325 4.473 4.290 4.380 37,497 +0.05(+1.13%)
Aug 02, 2018 4.293 4.331 4.266 4.331 11,596 +0.05(+1.27%)
Aug 01, 2018 4.331 4.331 4.255 4.277 19,267 -0.06(-1.50%)
Jul 31, 2018 4.293 4.407 4.228 4.342 23,651 +0.04(+1.01%)
Jul 30, 2018 4.342 4.418 4.298 4.298 15,968 +0.00(+0.00%)
Jul 27, 2018 4.418 4.488 4.293 4.298 31,217 -0.09(-1.98%)
Jul 26, 2018 4.445 4.499 4.385 4.385 18,687 -0.02(-0.37%)
Jul 25, 2018 4.396 4.449 4.336 4.401 16,306 -0.01(-0.12%)
Jul 24, 2018 4.298 4.474 4.298 4.407 29,351 +0.10(+2.39%)
Jul 23, 2018 4.228 4.336 4.228 4.304 10,835 +0.03(+0.76%)
Jul 20, 2018 4.228 4.350 4.228 4.271 42,692 +0.01(+0.13%)
Jul 19, 2018 4.302 4.303 4.229 4.266 14,119 +0.02(+0.38%)
Jul 18, 2018 4.271 4.360 4.212 4.250 25,051 +0.01(+0.26%)
Jul 17, 2018 4.255 4.288 4.206 4.239 56,634 -0.05(-1.14%)
Jul 16, 2018 4.298 4.380 4.271 4.288 22,108 +0.02(+0.51%)
Jul 13, 2018 4.372 4.385 4.266 4.266 11,197 -0.07(-1.63%)
Jul 12, 2018 4.239 4.336 4.223 4.336 9,219 +0.10(+2.43%)
Jul 11, 2018 4.348 4.348 4.223 4.233 38,619 -0.13(-2.98%)
Jul 10, 2018 4.374 4.482 4.331 4.363 33,177 +0.04(+1.00%)
Jul 09, 2018 4.325 4.452 4.228 4.320 24,405 +0.02(+0.38%)
Jul 06, 2018 4.206 4.350 4.206 4.304 23,987 +0.11(+2.58%)
Jul 05, 2018 4.353 4.392 4.169 4.196 49,149 -0.15(-3.49%)
Jul 03, 2018 4.347 4.347 4.347 0 -0.01(-0.25%)
Jul 02, 2018 4.369 4.385 4.347 4.358 20,910 -0.02(-0.49%)
Jun 29, 2018 4.404 4.429 4.374 4.380 21,037 -0.01(-0.25%)
Jun 28, 2018 4.450 4.455 4.363 4.390 23,228 -0.03(-0.61%)
Jun 27, 2018 4.538 4.538 4.385 4.418 23,195 -0.02(-0.37%)
Jun 26, 2018 4.480 4.488 4.380 4.434 9,507 -0.04(-0.96%)
Jun 25, 2018 4.525 4.525 4.363 4.477 23,141 +0.08(+1.72%)
Jun 22, 2018 4.489 4.489 4.401 4.401 13,683 -0.01(-0.25%)
Jun 21, 2018 4.396 4.487 4.396 4.412 22,136 +0.07(+1.62%)
Jun 20, 2018 4.457 4.493 4.342 4.342 29,143 -0.07(-1.63%)
Jun 19, 2018 4.407 4.466 4.396 4.414 16,940 -0.04(-0.93%)
Jun 18, 2018 4.472 4.566 4.455 4.455 28,132 -0.05(-1.20%)
Jun 15, 2018 4.591 4.542 4.510 70,553 -0.03(-0.72%)
Jun 14, 2018 4.553 4.575 4.520 4.542 38,088 -0.03(-0.59%)
Jun 13, 2018 4.564 4.618 4.547 4.569 29,795 -0.03(-0.59%)
Jun 12, 2018 4.639 4.656 4.585 4.596 17,400 -0.11(-2.30%)
Jun 11, 2018 4.612 4.704 4.608 4.704 11,369 +0.03(+0.73%)
Jun 08, 2018 4.629 4.670 4.556 4.670 34,538 +0.01(+0.14%)
Jun 07, 2018 4.694 4.775 4.629 4.664 13,366 +0.01(+0.18%)
Jun 06, 2018 4.738 4.634 4.656 17,064 +0.00(+0.00%)
Jun 05, 2018 4.656 4.796 4.629 4.656 43,916 +0.02(+0.47%)
Jun 04, 2018 4.737 4.775 4.607 4.634 29,119 -0.05(-1.04%)
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.