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 (%)
Sep 30, 2016 3.465 3.829 3.424 3.544 105,752 +0.10(+2.81%)
Sep 29, 2016 3.226 3.539 3.226 3.447 72,699 +0.23(+7.01%)
Sep 28, 2016 3.207 3.263 3.018 3.221 88,728 +0.00(+0.00%)
Sep 27, 2016 3.258 3.258 3.180 3.221 56,615 -0.07(-2.24%)
Sep 26, 2016 3.276 3.364 3.276 3.295 44,432 +0.02(+0.70%)
Sep 23, 2016 3.429 3.462 3.226 3.272 57,776 -0.15(-4.51%)
Sep 22, 2016 3.456 3.499 3.392 3.426 33,634 -0.04(-1.12%)
Sep 21, 2016 3.382 3.493 3.371 3.465 31,556 +0.11(+3.14%)
Sep 20, 2016 3.470 3.470 3.226 3.359 69,123 -0.07(-2.15%)
Sep 19, 2016 3.502 3.590 3.410 3.433 84,762 -0.08(-2.36%)
Sep 16, 2016 3.562 3.585 3.456 3.516 21,845 -0.05(-1.41%)
Sep 15, 2016 3.507 3.594 3.438 3.566 104,687 +0.06(+1.83%)
Sep 14, 2016 3.594 3.594 3.502 3.502 51,155 -0.10(-2.69%)
Sep 13, 2016 3.599 3.659 3.594 3.599 7,566 -0.03(-0.89%)
Sep 12, 2016 3.618 3.686 3.604 3.631 29,049 -0.01(-0.38%)
Sep 09, 2016 3.765 3.765 3.645 3.645 31,297 -0.18(-4.58%)
Sep 08, 2016 3.733 3.894 3.733 3.820 18,486 +0.12(+3.24%)
Sep 07, 2016 3.691 3.783 3.664 3.700 16,656 -0.03(-0.74%)
Sep 06, 2016 3.756 3.756 3.664 3.728 55,753 -0.00(-0.12%)
Sep 02, 2016 3.622 3.733 3.733 3.733 22,784 +0.10(+2.79%)
Sep 01, 2016 3.645 3.699 3.594 3.631 50,005 -0.07(-1.87%)
Aug 31, 2016 3.802 3.802 3.641 3.700 31,892 -0.06(-1.71%)
Aug 30, 2016 3.696 3.779 3.668 3.765 42,050 +0.05(+1.36%)
Aug 29, 2016 3.908 3.935 3.673 3.714 12,711 -0.02(-0.62%)
Aug 26, 2016 3.664 3.834 3.664 3.737 38,760 +0.11(+2.92%)
Aug 25, 2016 3.733 3.737 3.627 3.631 46,572 -0.07(-1.99%)
Aug 24, 2016 3.756 3.802 3.622 3.705 27,543 -0.08(-2.19%)
Aug 23, 2016 3.797 3.820 3.645 3.788 63,129 -0.05(-1.20%)
Aug 22, 2016 3.935 3.935 3.811 3.834 23,186 -0.14(-3.59%)
Aug 19, 2016 3.963 3.977 3.917 3.977 9,513 -0.00(-0.12%)
Aug 18, 2016 3.876 3.982 3.829 3.982 31,881 +0.09(+2.37%)
Aug 17, 2016 3.876 3.945 3.843 3.889 47,835 -0.05(-1.17%)
Aug 16, 2016 3.940 3.994 3.809 3.935 57,282 +0.07(+1.76%)
Aug 15, 2016 3.813 3.972 3.777 3.868 60,215 +0.04(+0.95%)
Aug 12, 2016 3.773 3.886 3.659 3.831 50,945 -0.00(-0.12%)
Aug 11, 2016 3.668 3.836 3.625 3.836 49,920 +0.19(+5.17%)
Aug 10, 2016 3.686 3.711 3.623 3.647 48,426 -0.08(-2.02%)
Aug 09, 2016 3.800 3.813 3.673 3.723 22,712 -0.11(-2.95%)
Aug 08, 2016 3.886 3.961 3.827 3.836 36,500 +0.01(+0.36%)
Aug 05, 2016 3.695 3.890 3.660 3.822 37,487 +0.16(+4.31%)
Aug 04, 2016 3.637 3.718 3.569 3.664 24,169 +0.04(+1.02%)
Aug 03, 2016 3.782 3.782 3.473 3.628 62,003 -0.15(-4.07%)
Aug 02, 2016 4.058 4.058 3.723 3.782 77,745 -0.20(-5.01%)
Aug 01, 2016 4.334 4.406 3.930 3.981 85,555 -0.38(-8.82%)
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%)
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.