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 (%)
Sep 30, 2016 3.557 3.930 3.514 3.637 103,040 +0.10(+2.81%)
Sep 29, 2016 3.311 3.632 3.311 3.538 70,835 +0.23(+7.01%)
Sep 28, 2016 3.292 3.349 3.098 3.306 86,453 +0.00(+0.00%)
Sep 27, 2016 3.344 3.344 3.263 3.306 55,163 -0.08(-2.24%)
Sep 26, 2016 3.363 3.453 3.363 3.382 43,293 +0.02(+0.70%)
Sep 23, 2016 3.519 3.553 3.311 3.358 56,294 -0.16(-4.51%)
Sep 22, 2016 3.547 3.592 3.481 3.516 32,772 -0.04(-1.12%)
Sep 21, 2016 3.472 3.585 3.460 3.556 30,746 +0.11(+3.14%)
Sep 20, 2016 3.561 3.561 3.311 3.448 67,350 -0.08(-2.15%)
Sep 19, 2016 3.594 3.684 3.500 3.524 82,588 -0.09(-2.36%)
Sep 16, 2016 3.656 3.680 3.547 3.609 21,285 -0.05(-1.41%)
Sep 15, 2016 3.599 3.689 3.528 3.660 102,002 +0.07(+1.83%)
Sep 14, 2016 3.689 3.689 3.594 3.594 49,843 -0.10(-2.69%)
Sep 13, 2016 3.694 3.755 3.689 3.694 7,372 -0.03(-0.89%)
Sep 12, 2016 3.713 3.783 3.699 3.727 28,304 -0.01(-0.38%)
Sep 09, 2016 3.864 3.864 3.741 3.741 30,495 -0.18(-4.58%)
Sep 08, 2016 3.831 3.996 3.831 3.921 18,012 +0.12(+3.24%)
Sep 07, 2016 3.788 3.882 3.760 3.798 16,229 -0.03(-0.74%)
Sep 06, 2016 3.855 3.855 3.760 3.826 54,324 -0.00(-0.12%)
Sep 02, 2016 3.717 3.831 3.831 3.831 22,200 +0.10(+2.79%)
Sep 01, 2016 3.741 3.797 3.689 3.727 48,723 -0.07(-1.87%)
Aug 31, 2016 3.902 3.902 3.737 3.798 31,074 -0.07(-1.71%)
Aug 30, 2016 3.793 3.878 3.765 3.864 40,971 +0.05(+1.36%)
Aug 29, 2016 4.011 4.039 3.769 3.812 12,385 -0.02(-0.62%)
Aug 26, 2016 3.760 3.935 3.760 3.836 37,766 +0.11(+2.92%)
Aug 25, 2016 3.831 3.836 3.722 3.727 45,378 -0.08(-1.99%)
Aug 24, 2016 3.855 3.902 3.717 3.803 26,837 -0.09(-2.19%)
Aug 23, 2016 3.897 3.921 3.741 3.888 61,510 -0.05(-1.20%)
Aug 22, 2016 4.039 4.039 3.911 3.935 22,591 -0.15(-3.59%)
Aug 19, 2016 4.067 4.082 4.020 4.082 9,269 -0.00(-0.12%)
Aug 18, 2016 3.978 4.086 3.930 4.086 31,064 +0.09(+2.37%)
Aug 17, 2016 3.978 4.049 3.944 3.992 46,608 -0.05(-1.17%)
Aug 16, 2016 4.044 4.099 3.909 4.039 55,814 +0.07(+1.76%)
Aug 15, 2016 3.914 4.076 3.876 3.969 58,671 +0.04(+0.95%)
Aug 12, 2016 3.872 3.988 3.756 3.932 49,639 -0.00(-0.12%)
Aug 11, 2016 3.765 3.937 3.721 3.937 48,640 +0.19(+5.17%)
Aug 10, 2016 3.783 3.809 3.718 3.743 47,184 -0.08(-2.02%)
Aug 09, 2016 3.900 3.914 3.769 3.821 22,130 -0.12(-2.95%)
Aug 08, 2016 3.988 4.066 3.928 3.937 35,564 +0.01(+0.36%)
Aug 05, 2016 3.793 3.993 3.756 3.923 36,525 +0.16(+4.31%)
Aug 04, 2016 3.732 3.815 3.663 3.761 23,550 +0.04(+1.02%)
Aug 03, 2016 3.881 3.881 3.564 3.723 60,413 -0.16(-4.07%)
Aug 02, 2016 4.165 4.165 3.821 3.881 75,751 -0.20(-5.01%)
Aug 01, 2016 4.448 4.522 4.033 4.086 83,361 -0.40(-8.82%)
Jul 29, 2016 4.485 4.500 4.364 4.481 38,494 +0.00(+0.10%)
Jul 28, 2016 4.388 4.508 4.385 4.476 26,672 +0.11(+2.56%)
Jul 27, 2016 4.369 4.416 4.364 4.364 21,362 -0.01(-0.27%)
Jul 26, 2016 4.375 4.402 4.309 4.376 27,255 +0.00(+0.06%)
Jul 25, 2016 4.383 4.442 4.364 4.374 23,806 -0.01(-0.21%)
Jul 22, 2016 4.485 4.485 4.383 4.383 28,980 -0.13(-2.88%)
Jul 21, 2016 4.532 4.532 4.443 4.513 9,070 -0.02(-0.41%)
Jul 20, 2016 4.416 4.532 4.392 4.532 41,168 +0.15(+3.39%)
Jul 19, 2016 4.383 4.422 4.370 4.383 5,105 +0.00(+0.11%)
Jul 18, 2016 4.420 4.424 4.346 4.378 43,651 -0.04(-0.95%)
Jul 15, 2016 4.467 4.467 4.400 4.420 11,319 -0.02(-0.52%)
Jul 14, 2016 4.443 4.483 4.364 4.443 79,542 -0.02(-0.42%)
Jul 13, 2016 4.392 4.504 4.369 4.462 23,089 +0.08(+1.91%)
Jul 12, 2016 4.406 4.491 4.346 4.378 68,204 -0.01(-0.21%)
Jul 11, 2016 4.416 4.485 4.323 4.388 55,022 -0.05(-1.05%)
Jul 08, 2016 4.508 4.508 4.327 4.434 20,555 -0.07(-1.65%)
Jul 07, 2016 4.416 4.528 4.416 4.508 8,093 +0.07(+1.46%)
Jul 06, 2016 4.397 4.462 4.392 4.443 13,989 +0.00(+0.00%)
Jul 05, 2016 4.485 4.528 4.416 4.443 39,658 -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.