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 )

6.530 -0.610 (-8.54%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 4.088 4.177 4.012 4.177 29,360 +0.03(+0.71%)
Oct 29, 2015 4.193 4.215 4.008 4.147 40,105 +0.00(+0.10%)
Oct 28, 2015 4.084 4.278 4.071 4.143 31,323 -0.02(-0.51%)
Oct 27, 2015 4.417 4.417 4.135 4.164 77,481 -0.12(-2.76%)
Oct 26, 2015 4.582 4.607 4.282 4.282 38,087 -0.10(-2.32%)
Oct 23, 2015 4.447 4.468 4.337 4.384 12,856 -0.05(-1.13%)
Oct 22, 2015 4.451 4.451 4.392 4.434 15,006 +0.02(+0.48%)
Oct 21, 2015 4.409 4.451 4.387 4.413 26,084 -0.01(-0.19%)
Oct 20, 2015 4.375 4.481 4.291 4.421 50,752 +0.05(+1.06%)
Oct 19, 2015 4.430 4.430 4.282 4.375 12,472 -0.06(-1.33%)
Oct 16, 2015 4.462 4.510 4.434 4.434 8,182 -0.09(-1.96%)
Oct 15, 2015 4.468 4.586 4.464 4.523 10,315 -0.01(-0.19%)
Oct 14, 2015 4.485 4.547 4.383 4.531 10,116 +0.00(+0.00%)
Oct 13, 2015 4.565 4.666 4.430 4.531 14,856 -0.09(-2.01%)
Oct 12, 2015 4.869 4.974 4.569 4.624 14,548 -0.21(-4.36%)
Oct 09, 2015 4.637 4.848 4.632 4.835 22,709 +0.12(+2.50%)
Oct 08, 2015 4.620 4.717 4.514 4.717 29,706 +0.03(+0.72%)
Oct 07, 2015 4.670 4.704 4.569 4.683 20,140 +0.01(+0.27%)
Oct 06, 2015 4.324 4.708 4.324 4.670 31,071 +0.34(+7.89%)
Oct 05, 2015 4.312 4.405 4.308 4.329 82,784 +0.11(+2.60%)
Oct 02, 2015 4.122 4.324 4.075 4.219 52,774 +0.03(+0.70%)
Oct 01, 2015 4.135 4.417 4.092 4.189 43,821 +0.02(+0.40%)
Sep 30, 2015 4.029 4.219 4.029 4.173 58,375 +0.14(+3.45%)
Sep 29, 2015 4.341 4.341 3.991 4.033 43,987 -0.06(-1.44%)
Sep 28, 2015 4.122 4.227 4.092 4.092 22,768 -0.05(-1.12%)
Sep 25, 2015 4.189 4.308 4.139 4.139 56,239 -0.11(-2.49%)
Sep 24, 2015 4.156 4.261 4.156 4.244 16,866 +0.09(+2.13%)
Sep 23, 2015 4.156 4.261 4.156 4.156 10,557 +0.03(+0.72%)
Sep 22, 2015 4.185 4.286 4.080 4.126 13,740 -0.05(-1.21%)
Sep 21, 2015 4.261 4.270 4.156 4.177 28,073 +0.04(+0.92%)
Sep 18, 2015 4.308 4.430 4.038 4.139 112,346 -0.17(-3.92%)
Sep 17, 2015 4.392 4.607 4.261 4.308 48,088 -0.16(-3.68%)
Sep 16, 2015 4.210 4.637 4.198 4.472 76,365 +0.30(+7.07%)
Sep 15, 2015 4.215 4.375 4.177 4.177 36,784 -0.05(-1.10%)
Sep 14, 2015 4.396 4.426 4.219 4.223 38,213 -0.21(-4.67%)
Sep 11, 2015 4.118 4.542 4.071 4.430 59,112 +0.23(+5.42%)
Sep 10, 2015 4.324 4.345 4.016 4.202 48,159 -0.02(-0.50%)
Sep 09, 2015 4.421 4.662 4.219 4.223 65,431 -0.11(-2.53%)
Sep 08, 2015 4.476 4.620 4.329 4.333 52,650 -0.06(-1.44%)
Sep 04, 2015 4.751 4.396 4.396 4.396 44,798 +0.06(+1.46%)
Sep 03, 2015 4.324 4.691 4.274 4.333 52,105 -0.02(-0.48%)
Sep 02, 2015 4.940 4.940 4.270 4.354 83,753 -0.28(-6.01%)
Sep 01, 2015 4.590 5.025 4.590 4.632 87,581 -0.13(-2.66%)
Aug 31, 2015 4.679 4.788 4.599 4.759 34,534 +0.02(+0.36%)
Aug 28, 2015 4.814 4.814 4.666 4.742 47,552 -0.01(-0.27%)
Aug 27, 2015 4.324 5.050 4.324 4.755 111,808 +0.43(+10.06%)
Aug 26, 2015 4.219 4.320 4.138 4.320 143,204 +0.15(+3.54%)
Aug 25, 2015 4.113 4.213 3.991 4.173 164,470 +0.20(+4.99%)
Aug 24, 2015 3.708 4.000 3.692 3.974 101,836 -0.03(-0.63%)
Aug 21, 2015 4.118 4.219 4.000 4.000 72,421 -0.08(-1.86%)
Aug 20, 2015 3.970 4.113 3.932 4.075 71,312 +0.03(+0.62%)
Aug 19, 2015 4.025 4.088 3.923 4.050 22,067 -0.08(-1.84%)
Aug 18, 2015 4.063 4.126 3.923 4.126 82,577 +0.00(+0.00%)
Aug 17, 2015 4.088 4.156 4.054 4.126 69,373 -0.03(-0.61%)
Aug 14, 2015 4.187 4.193 3.934 4.151 81,006 -0.06(-1.40%)
Aug 13, 2015 4.219 4.238 4.029 4.210 67,550 -0.01(-0.20%)
Aug 12, 2015 4.084 4.277 3.966 4.219 43,319 +0.21(+5.26%)
Aug 11, 2015 4.024 4.065 3.984 4.008 62,535 -0.02(-0.40%)
Aug 10, 2015 4.081 4.126 3.866 4.024 44,694 +0.00(+0.00%)
Aug 07, 2015 4.085 4.085 3.963 4.024 16,034 -0.02(-0.60%)
Aug 06, 2015 4.154 4.154 4.045 4.049 11,825 -0.03(-0.80%)
Aug 05, 2015 4.126 4.219 4.049 4.081 36,561 +0.03(+0.70%)
Aug 04, 2015 3.862 4.114 3.742 4.053 87,067 +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.