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 (%)
Oct 30, 2015 4.076 4.165 4.001 4.165 29,445 +0.03(+0.71%)
Oct 29, 2015 4.180 4.202 3.996 4.135 40,221 +0.00(+0.10%)
Oct 28, 2015 4.072 4.266 4.060 4.131 31,413 -0.02(-0.51%)
Oct 27, 2015 4.404 4.404 4.123 4.152 77,706 -0.12(-2.76%)
Oct 26, 2015 4.569 4.594 4.270 4.270 38,198 -0.10(-2.32%)
Oct 23, 2015 4.434 4.455 4.325 4.371 12,893 -0.05(-1.13%)
Oct 22, 2015 4.438 4.438 4.379 4.421 15,049 +0.02(+0.48%)
Oct 21, 2015 4.396 4.438 4.374 4.400 26,160 -0.01(-0.19%)
Oct 20, 2015 4.362 4.468 4.278 4.409 50,899 +0.05(+1.06%)
Oct 19, 2015 4.417 4.417 4.270 4.362 12,508 -0.06(-1.33%)
Oct 16, 2015 4.449 4.497 4.421 4.421 8,205 -0.09(-1.96%)
Oct 15, 2015 4.455 4.573 4.451 4.510 10,345 -0.01(-0.19%)
Oct 14, 2015 4.472 4.534 4.371 4.518 10,145 +0.00(+0.00%)
Oct 13, 2015 4.552 4.653 4.417 4.518 14,899 -0.09(-2.01%)
Oct 12, 2015 4.855 4.960 4.556 4.611 14,590 -0.21(-4.36%)
Oct 09, 2015 4.623 4.834 4.619 4.821 22,775 +0.12(+2.50%)
Oct 08, 2015 4.606 4.703 4.501 4.703 29,792 +0.03(+0.72%)
Oct 07, 2015 4.657 4.691 4.556 4.669 20,198 +0.01(+0.27%)
Oct 06, 2015 4.312 4.695 4.312 4.657 31,161 +0.34(+7.89%)
Oct 05, 2015 4.299 4.392 4.295 4.316 83,023 +0.11(+2.60%)
Oct 02, 2015 4.110 4.312 4.064 4.207 52,926 +0.03(+0.71%)
Oct 01, 2015 4.123 4.404 4.081 4.177 43,948 +0.02(+0.40%)
Sep 30, 2015 4.017 4.207 4.017 4.160 58,544 +0.14(+3.45%)
Sep 29, 2015 4.329 4.329 3.980 4.022 44,114 -0.06(-1.44%)
Sep 28, 2015 4.110 4.215 4.081 4.081 22,834 -0.05(-1.12%)
Sep 25, 2015 4.177 4.295 4.127 4.127 56,402 -0.11(-2.49%)
Sep 24, 2015 4.144 4.249 4.144 4.232 16,915 +0.09(+2.13%)
Sep 23, 2015 4.144 4.249 4.144 4.144 10,587 +0.03(+0.72%)
Sep 22, 2015 4.173 4.274 4.068 4.114 13,780 -0.05(-1.21%)
Sep 21, 2015 4.249 4.257 4.144 4.165 28,154 +0.04(+0.92%)
Sep 18, 2015 4.295 4.417 4.026 4.127 112,671 -0.17(-3.92%)
Sep 17, 2015 4.379 4.594 4.249 4.295 48,227 -0.16(-3.68%)
Sep 16, 2015 4.198 4.623 4.186 4.459 76,586 +0.29(+7.07%)
Sep 15, 2015 4.203 4.362 4.165 4.165 36,890 -0.05(-1.10%)
Sep 14, 2015 4.383 4.413 4.207 4.211 38,324 -0.21(-4.67%)
Sep 11, 2015 4.106 4.529 4.060 4.417 59,283 +0.23(+5.42%)
Sep 10, 2015 4.312 4.333 4.005 4.190 48,298 -0.02(-0.50%)
Sep 09, 2015 4.409 4.648 4.207 4.211 65,620 -0.11(-2.53%)
Sep 08, 2015 4.463 4.606 4.316 4.320 52,803 -0.06(-1.44%)
Sep 04, 2015 4.737 4.383 4.383 4.383 44,927 +0.06(+1.46%)
Sep 03, 2015 4.312 4.678 4.261 4.320 52,256 -0.02(-0.48%)
Sep 02, 2015 4.926 4.926 4.257 4.341 83,995 -0.28(-6.01%)
Sep 01, 2015 4.577 5.010 4.577 4.619 87,835 -0.13(-2.66%)
Aug 31, 2015 4.665 4.775 4.585 4.745 34,634 +0.02(+0.36%)
Aug 28, 2015 4.800 4.800 4.653 4.728 47,690 -0.01(-0.27%)
Aug 27, 2015 4.312 5.035 4.312 4.741 112,131 +0.43(+10.06%)
Aug 26, 2015 4.207 4.308 4.126 4.308 143,619 +0.15(+3.54%)
Aug 25, 2015 4.102 4.201 3.980 4.160 164,946 +0.20(+4.99%)
Aug 24, 2015 3.698 3.988 3.681 3.963 102,131 -0.03(-0.63%)
Aug 21, 2015 4.106 4.207 3.988 3.988 72,630 -0.08(-1.86%)
Aug 20, 2015 3.959 4.102 3.921 4.064 71,518 +0.03(+0.62%)
Aug 19, 2015 4.013 4.076 3.912 4.038 22,131 -0.08(-1.84%)
Aug 18, 2015 4.051 4.114 3.912 4.114 82,816 +0.00(+0.00%)
Aug 17, 2015 4.076 4.144 4.043 4.114 69,573 -0.03(-0.61%)
Aug 14, 2015 4.175 4.181 3.923 4.139 81,240 -0.06(-1.40%)
Aug 13, 2015 4.207 4.226 4.017 4.198 67,745 -0.01(-0.20%)
Aug 12, 2015 4.072 4.265 3.954 4.207 43,444 +0.21(+5.26%)
Aug 11, 2015 4.013 4.053 3.972 3.996 62,716 -0.02(-0.40%)
Aug 10, 2015 4.069 4.114 3.855 4.013 44,824 +0.00(+0.00%)
Aug 07, 2015 4.073 4.073 3.952 4.013 16,081 -0.02(-0.60%)
Aug 06, 2015 4.142 4.142 4.033 4.037 11,859 -0.03(-0.80%)
Aug 05, 2015 4.114 4.207 4.037 4.069 36,667 +0.03(+0.70%)
Aug 04, 2015 3.850 4.102 3.731 4.041 87,319 +0.28(+7.32%)
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.