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 )

6.970 -0.360 (-4.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 15.46 15.52 14.89 15.52 55,061 +0.17(+1.11%)
Apr 28, 2022 14.05 15.52 14.05 15.35 183,623 +1.30(+9.26%)
Apr 27, 2022 13.81 14.32 13.45 14.05 47,172 +0.38(+2.81%)
Apr 26, 2022 12.24 13.89 12.24 13.67 79,529 +1.27(+10.27%)
Apr 25, 2022 12.17 12.72 11.46 12.40 93,013 -0.18(-1.42%)
Apr 22, 2022 12.93 13.17 12.54 12.57 61,926 -0.50(-3.86%)
Apr 21, 2022 14.17 14.17 12.94 13.08 99,538 -1.09(-7.72%)
Apr 20, 2022 14.18 14.19 13.59 14.17 75,039 -0.14(-0.98%)
Apr 19, 2022 14.44 14.93 14.19 14.31 72,400 -0.17(-1.18%)
Apr 18, 2022 14.59 14.71 14.24 14.48 81,870 +0.16(+1.14%)
Apr 14, 2022 13.68 14.43 13.58 14.32 110,712 +0.78(+5.73%)
Apr 13, 2022 14.18 14.68 13.36 13.54 86,641 -0.40(-2.84%)
Apr 12, 2022 14.51 15.10 13.68 13.94 120,211 -0.57(-3.96%)
Apr 11, 2022 15.45 15.52 13.79 14.51 187,730 -0.93(-6.03%)
Apr 08, 2022 14.77 15.45 14.34 15.45 135,406 +0.81(+5.57%)
Apr 07, 2022 13.65 14.71 13.58 14.63 158,493 +1.01(+7.41%)
Apr 06, 2022 13.16 13.66 13.00 13.62 123,403 +0.70(+5.41%)
Apr 05, 2022 13.16 13.16 12.90 12.92 24,899 -0.23(-1.77%)
Apr 04, 2022 12.81 13.20 12.67 13.16 136,535 +0.61(+4.89%)
Apr 01, 2022 12.44 12.71 12.10 12.54 48,352 +0.05(+0.37%)
Mar 31, 2022 12.60 12.83 12.37 12.50 58,738 -0.03(-0.25%)
Mar 30, 2022 12.36 13.00 12.31 12.53 40,487 +0.32(+2.61%)
Mar 29, 2022 12.23 12.31 11.84 12.21 100,220 -0.38(-3.02%)
Mar 28, 2022 12.96 12.96 11.95 12.59 103,625 -0.32(-2.47%)
Mar 25, 2022 12.81 13.14 12.57 12.91 89,689 +0.14(+1.09%)
Mar 24, 2022 13.20 13.20 12.36 12.77 118,115 +0.08(+0.61%)
Mar 23, 2022 12.02 12.76 11.67 12.69 193,520 +1.36(+11.99%)
Mar 22, 2022 10.41 11.42 10.32 11.33 95,750 +0.92(+8.87%)
Mar 21, 2022 10.59 10.59 10.18 10.41 96,084 +0.29(+2.84%)
Mar 18, 2022 10.20 10.47 10.10 10.12 28,937 -0.12(-1.21%)
Mar 17, 2022 9.889 10.65 9.873 10.25 87,314 +0.61(+6.37%)
Mar 16, 2022 9.454 9.865 9.345 9.633 75,334 -0.01(-0.08%)
Mar 15, 2022 9.609 9.899 9.283 9.640 188,783 -0.38(-3.80%)
Mar 14, 2022 10.56 10.56 9.944 10.02 146,935 -0.81(-7.46%)
Mar 11, 2022 10.73 11.02 10.72 10.83 63,684 -0.09(-0.85%)
Mar 10, 2022 10.62 11.05 10.62 10.92 76,031 +0.27(+2.55%)
Mar 09, 2022 12.22 12.22 10.37 10.65 369,294 -1.92(-15.26%)
Mar 08, 2022 13.58 13.72 12.31 12.57 250,779 -0.61(-4.60%)
Mar 07, 2022 12.52 13.20 12.47 13.17 210,106 +0.95(+7.82%)
Mar 04, 2022 12.18 12.33 11.95 12.22 133,948 -0.20(-1.63%)
Mar 03, 2022 12.81 12.92 11.94 12.42 160,943 -0.52(-4.02%)
Mar 02, 2022 13.28 13.89 12.67 12.94 241,962 +0.21(+1.65%)
Mar 01, 2022 11.93 13.12 11.84 12.73 316,210 +1.16(+10.07%)
Feb 28, 2022 11.02 11.62 10.99 11.57 241,418 +1.07(+10.21%)
Feb 25, 2022 11.63 11.35 10.35 10.49 208,348 -1.14(-9.81%)
Feb 24, 2022 11.08 11.64 11.02 11.64 250,192 +1.04(+9.82%)
Feb 23, 2022 10.06 10.70 10.06 10.60 159,985 +0.58(+5.81%)
Feb 22, 2022 9.741 10.04 9.718 10.01 108,090 +0.29(+3.04%)
Feb 18, 2022 9.718 0 +0.05(+0.48%)
Feb 17, 2022 9.353 9.896 9.353 9.671 59,113 +0.31(+3.32%)
Feb 16, 2022 9.198 9.547 9.198 9.361 47,859 +0.12(+1.34%)
Feb 15, 2022 9.392 9.477 9.120 9.237 116,207 -0.17(-1.82%)
Feb 14, 2022 9.314 9.679 9.272 9.407 93,379 -0.19(-1.94%)
Feb 11, 2022 9.594 9.749 9.444 9.594 94,478 +0.11(+1.15%)
Feb 10, 2022 9.850 9.850 9.229 9.485 138,538 -0.09(-0.97%)
Feb 09, 2022 9.936 10.01 9.487 9.578 134,911 -0.30(-3.00%)
Feb 08, 2022 10.65 10.69 9.738 9.875 199,896 -0.57(-5.46%)
Feb 07, 2022 10.46 10.64 10.27 10.45 214,931 +0.37(+3.70%)
Feb 04, 2022 10.26 10.45 9.663 10.07 164,155 +0.27(+2.72%)
Feb 03, 2022 10.43 9.685 9.806 217,725 -0.08(-0.85%)
Feb 02, 2022 8.939 10.25 8.939 9.890 375,985 +1.28(+14.84%)
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.