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 )

6.901 -0.019 (-0.28%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 22, 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 (%)
Feb 28, 2019 4.297 4.507 4.270 4.373 63,214 +0.08(+1.77%)
Feb 27, 2019 4.320 4.332 4.232 4.297 70,349 +0.03(+0.68%)
Feb 26, 2019 4.168 4.291 4.087 4.268 56,424 +0.12(+2.96%)
Feb 25, 2019 4.040 4.192 4.028 4.145 44,709 +0.09(+2.31%)
Feb 22, 2019 4.016 4.057 3.970 4.051 38,883 +0.04(+1.02%)
Feb 21, 2019 4.028 4.051 3.879 4.011 20,647 +0.09(+2.23%)
Feb 20, 2019 3.941 4.034 3.859 3.923 30,541 -0.04(-1.03%)
Feb 19, 2019 4.040 4.051 3.929 3.964 51,681 -0.09(-2.16%)
Feb 15, 2019 4.127 4.145 4.040 4.051 45,906 +0.01(+0.29%)
Feb 14, 2019 4.116 4.197 4.040 4.040 62,166 -0.25(-5.90%)
Feb 13, 2019 4.217 4.379 4.174 4.293 128,609 +0.12(+2.76%)
Feb 12, 2019 4.070 4.206 4.049 4.178 100,790 +0.11(+2.65%)
Feb 11, 2019 4.024 4.081 3.968 4.070 47,548 +0.10(+2.57%)
Feb 08, 2019 4.047 4.081 3.968 3.968 59,276 -0.11(-2.78%)
Feb 07, 2019 4.047 4.081 3.973 4.081 59,922 +0.03(+0.70%)
Feb 06, 2019 4.008 4.053 3.877 4.053 34,562 +0.20(+5.15%)
Feb 05, 2019 3.968 3.972 3.854 3.854 67,633 -0.15(-3.82%)
Feb 04, 2019 3.911 4.008 3.828 4.008 58,257 +0.12(+3.21%)
Feb 01, 2019 3.679 4.070 3.679 3.883 87,151 +0.27(+7.54%)
Jan 31, 2019 3.628 3.724 3.565 3.611 51,978 -0.07(-2.00%)
Jan 30, 2019 3.514 3.684 3.469 3.684 53,737 +0.20(+5.69%)
Jan 29, 2019 3.424 3.486 3.412 3.486 20,715 +0.11(+3.36%)
Jan 28, 2019 3.390 3.429 3.367 3.373 13,072 -0.07(-2.14%)
Jan 25, 2019 3.441 3.446 3.373 3.446 47,809 +0.05(+1.59%)
Jan 24, 2019 3.435 3.452 3.339 3.392 34,969 -0.04(-1.24%)
Jan 23, 2019 3.373 3.521 3.373 3.435 4,373 -0.04(-1.14%)
Jan 22, 2019 3.503 3.615 3.341 3.475 36,143 -0.03(-0.97%)
Jan 18, 2019 3.628 3.645 3.486 3.509 30,167 -0.20(-5.50%)
Jan 17, 2019 3.543 3.713 3.481 3.713 8,872 +0.19(+5.47%)
Jan 16, 2019 3.401 3.543 3.401 3.520 2,452 +0.15(+4.38%)
Jan 15, 2019 3.531 3.609 3.327 3.373 38,141 -0.09(-2.46%)
Jan 14, 2019 3.582 3.622 3.443 3.458 17,084 -0.12(-3.48%)
Jan 11, 2019 3.599 3.650 3.543 3.582 12,702 -0.05(-1.25%)
Jan 10, 2019 3.650 3.684 3.611 3.628 35,529 +0.01(+0.16%)
Jan 09, 2019 3.591 3.671 3.582 3.622 21,722 +0.02(+0.63%)
Jan 08, 2019 3.622 3.622 3.577 3.599 16,179 -0.03(-0.78%)
Jan 07, 2019 3.463 3.667 3.427 3.628 35,987 +0.23(+6.67%)
Jan 04, 2019 3.401 3.492 3.316 3.401 47,103 -0.01(-0.33%)
Jan 03, 2019 3.424 3.434 3.237 3.412 15,343 +0.03(+1.01%)
Jan 02, 2019 3.242 3.520 3.133 3.378 22,059 +0.09(+2.76%)
Dec 31, 2018 3.242 3.387 3.118 3.288 70,214 -0.05(-1.36%)
Dec 28, 2018 3.310 3.367 3.118 3.333 72,155 -0.06(-1.84%)
Dec 27, 2018 3.214 3.395 3.124 3.395 35,504 +0.28(+8.91%)
Dec 26, 2018 3.004 3.231 3.004 3.118 49,593 +0.11(+3.58%)
Dec 24, 2018 3.197 3.242 2.902 3.010 105,322 -0.19(-6.02%)
Dec 21, 2018 3.163 3.395 3.033 3.203 92,796 +0.00(+0.00%)
Dec 20, 2018 3.282 3.384 3.146 3.203 85,240 -0.12(-3.75%)
Dec 19, 2018 3.276 3.347 3.231 3.327 31,758 +0.09(+2.62%)
Dec 18, 2018 3.231 3.353 3.231 3.242 46,504 +0.00(+0.00%)
Dec 17, 2018 3.322 3.384 3.191 3.242 52,273 -0.11(-3.38%)
Dec 14, 2018 3.463 3.489 3.322 3.356 54,689 -0.09(-2.49%)
Dec 13, 2018 3.526 3.543 3.441 3.441 19,915 -0.04(-1.20%)
Dec 12, 2018 3.526 3.526 3.339 3.483 16,932 -0.03(-0.89%)
Dec 11, 2018 3.418 3.543 3.418 3.514 21,939 +0.08(+2.33%)
Dec 10, 2018 3.497 3.497 3.418 3.434 50,288 -0.06(-1.80%)
Dec 07, 2018 3.446 3.588 3.446 3.497 29,109 +0.02(+0.51%)
Dec 06, 2018 3.514 3.515 3.458 3.480 81,082 -0.04(-1.15%)
Dec 04, 2018 3.611 3.628 3.514 3.520 70,567 -0.11(-2.97%)
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.