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 )

7.470 +0.260 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2019 3.876 3.977 3.833 3.882 59,423 -0.04(-0.98%)
Sep 27, 2019 3.992 3.992 3.918 3.920 5,177 -0.03(-0.81%)
Sep 26, 2019 3.952 3.972 3.876 3.952 26,771 +0.00(+0.00%)
Sep 25, 2019 3.888 4.031 3.837 3.952 54,246 +0.09(+2.39%)
Sep 24, 2019 3.876 3.876 3.735 3.860 55,496 +0.04(+0.92%)
Sep 23, 2019 3.888 3.952 3.793 3.825 58,627 -0.04(-1.15%)
Sep 20, 2019 3.863 3.971 3.850 3.869 48,789 -0.02(-0.49%)
Sep 19, 2019 3.952 3.952 3.888 3.888 32,913 -0.13(-3.17%)
Sep 18, 2019 3.997 4.035 3.907 4.016 46,664 +0.01(+0.32%)
Sep 17, 2019 4.156 4.156 3.990 4.003 28,960 -0.14(-3.38%)
Sep 16, 2019 4.239 4.315 4.054 4.143 88,512 +0.06(+1.40%)
Sep 13, 2019 4.041 4.164 4.041 4.086 22,120 +0.03(+0.63%)
Sep 12, 2019 4.086 4.092 3.990 4.060 42,740 -0.02(-0.47%)
Sep 11, 2019 4.124 4.206 4.060 4.080 42,823 +0.00(+0.00%)
Sep 10, 2019 4.174 4.194 4.009 4.080 51,452 -0.03(-0.78%)
Sep 09, 2019 4.258 4.258 4.054 4.111 54,363 -0.03(-0.77%)
Sep 06, 2019 4.366 4.366 4.086 4.143 60,242 -0.19(-4.41%)
Sep 05, 2019 4.335 4.385 4.245 4.335 20,868 +0.04(+0.89%)
Sep 04, 2019 4.288 4.328 4.162 4.296 24,484 +0.09(+2.12%)
Sep 03, 2019 4.303 4.303 4.207 4.207 31,846 -0.09(-2.08%)
Aug 30, 2019 4.337 4.351 4.229 4.296 51,300 -0.03(-0.59%)
Aug 29, 2019 4.430 4.430 4.292 4.322 35,977 -0.08(-1.88%)
Aug 28, 2019 4.392 4.405 4.237 4.405 51,604 +0.13(+3.13%)
Aug 27, 2019 4.175 4.309 4.175 4.271 26,043 +0.08(+1.82%)
Aug 26, 2019 4.264 4.290 4.159 4.194 26,814 +0.04(+1.08%)
Aug 23, 2019 4.060 4.213 4.028 4.150 57,418 +0.01(+0.15%)
Aug 22, 2019 4.324 4.334 4.105 4.143 53,242 -0.15(-3.56%)
Aug 21, 2019 4.356 4.428 4.296 4.296 35,006 -0.12(-2.74%)
Aug 20, 2019 4.456 4.462 4.322 4.417 35,475 -0.01(-0.14%)
Aug 19, 2019 4.335 4.538 4.322 4.424 53,675 +0.06(+1.46%)
Aug 16, 2019 4.417 4.443 4.347 4.360 62,752 -0.04(-0.87%)
Aug 15, 2019 4.679 4.711 4.354 4.398 79,174 -0.23(-4.96%)
Aug 14, 2019 4.553 4.646 4.442 4.628 78,743 +0.02(+0.40%)
Aug 13, 2019 4.696 4.696 4.609 4.609 49,770 -0.01(-0.17%)
Aug 12, 2019 4.690 4.690 4.598 4.617 38,887 -0.02(-0.50%)
Aug 09, 2019 4.646 4.701 4.592 4.640 21,174 +0.02(+0.40%)
Aug 08, 2019 4.560 4.646 4.560 4.622 38,900 +0.04(+0.95%)
Aug 07, 2019 4.566 4.603 4.512 4.578 51,794 +0.01(+0.17%)
Aug 06, 2019 4.566 4.570 4.490 4.570 36,270 +0.00(+0.10%)
Aug 05, 2019 4.584 4.584 4.473 4.566 37,756 -0.03(-0.67%)
Aug 02, 2019 4.640 4.646 4.581 4.597 19,234 -0.02(-0.54%)
Aug 01, 2019 4.467 4.634 4.467 4.622 55,039 +0.18(+4.04%)
Jul 31, 2019 4.473 4.537 4.442 4.442 13,376 -0.05(-1.10%)
Jul 30, 2019 4.421 4.541 4.399 4.492 12,733 +0.06(+1.40%)
Jul 29, 2019 4.467 4.516 4.411 4.430 51,511 -0.07(-1.51%)
Jul 26, 2019 4.554 4.555 4.498 4.498 6,142 +0.01(+0.28%)
Jul 25, 2019 4.553 4.640 4.485 4.485 25,489 -0.06(-1.23%)
Jul 24, 2019 4.510 4.589 4.486 4.541 20,563 +0.07(+1.52%)
Jul 23, 2019 4.627 4.627 4.473 4.473 14,831 -0.14(-2.95%)
Jul 22, 2019 4.572 4.609 4.572 4.609 19,927 +0.05(+1.15%)
Jul 19, 2019 4.516 4.572 4.489 4.557 29,902 +0.04(+0.89%)
Jul 18, 2019 4.494 4.516 4.461 4.516 17,508 +0.00(+0.00%)
Jul 17, 2019 4.485 4.516 4.426 4.516 38,742 +0.06(+1.39%)
Jul 16, 2019 4.457 4.497 4.445 4.454 24,544 -0.02(-0.41%)
Jul 15, 2019 4.492 4.510 4.439 4.473 31,151 +0.05(+1.12%)
Jul 12, 2019 4.454 4.507 4.381 4.424 29,417 +0.00(+0.00%)
Jul 11, 2019 4.469 4.469 4.424 4.424 9,631 -0.03(-0.69%)
Jul 10, 2019 4.479 4.479 4.442 4.454 14,134 +0.02(+0.42%)
Jul 09, 2019 4.523 4.531 4.424 4.436 22,892 -0.08(-1.78%)
Jul 08, 2019 4.516 4.566 4.448 4.516 32,326 +0.00(+0.00%)
Jul 05, 2019 4.430 4.516 4.430 4.516 51,238 +0.09(+2.10%)
Jul 03, 2019 4.306 4.448 4.271 4.424 34,913 +0.15(+3.62%)
Jul 02, 2019 4.300 4.343 4.244 4.269 31,927 -0.11(-2.40%)
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.