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 )

7.250 +0.050 (+0.69%)
Streaming Delayed Price Updated: 3:17 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 (%)
Jul 31, 2015 4.005 4.077 3.918 4.077 35,651 +0.06(+1.41%)
Jul 30, 2015 4.154 4.154 3.859 4.021 52,808 -0.10(-2.46%)
Jul 29, 2015 3.741 4.150 3.741 4.122 82,713 +0.43(+11.51%)
Jul 28, 2015 3.607 3.769 3.599 3.696 80,411 +0.16(+4.47%)
Jul 27, 2015 3.526 3.563 3.526 3.538 44,205 -0.07(-1.91%)
Jul 24, 2015 3.603 3.640 3.547 3.607 42,598 -0.01(-0.22%)
Jul 23, 2015 3.547 3.615 3.538 3.615 100,738 +0.04(+1.25%)
Jul 22, 2015 3.607 3.745 3.563 3.571 107,123 -0.01(-0.23%)
Jul 21, 2015 3.567 3.709 3.535 3.579 120,353 -0.07(-2.00%)
Jul 20, 2015 4.195 4.268 3.551 3.652 252,570 -0.61(-14.27%)
Jul 17, 2015 4.458 4.467 4.260 4.260 57,138 -0.21(-4.80%)
Jul 16, 2015 4.661 4.710 4.458 4.475 42,083 -0.14(-3.07%)
Jul 15, 2015 4.762 4.860 4.617 4.617 55,026 -0.13(-2.65%)
Jul 14, 2015 4.560 4.844 4.560 4.742 48,868 +0.13(+2.72%)
Jul 13, 2015 4.467 4.959 4.467 4.617 57,098 +0.15(+3.36%)
Jul 10, 2015 4.463 4.612 4.454 4.467 76,409 -0.02(-0.54%)
Jul 09, 2015 4.519 4.633 4.458 4.491 38,828 +0.01(+0.18%)
Jul 08, 2015 4.576 4.645 4.479 4.483 28,987 -0.10(-2.12%)
Jul 07, 2015 4.540 4.580 4.377 4.580 49,590 +0.02(+0.53%)
Jul 06, 2015 4.434 4.564 4.381 4.556 44,883 +0.04(+0.99%)
Jul 02, 2015 4.511 4.511 4.511 4.511 26,645 -0.03(-0.71%)
Jul 01, 2015 4.584 4.584 4.499 4.544 43,149 -0.06(-1.23%)
Jun 30, 2015 4.576 4.629 4.479 4.600 62,228 +0.01(+0.18%)
Jun 29, 2015 4.681 4.754 4.560 4.592 55,593 -0.14(-2.91%)
Jun 26, 2015 4.835 4.864 4.681 4.730 66,967 -0.10(-2.10%)
Jun 25, 2015 4.856 4.864 4.823 4.831 75,264 -0.03(-0.67%)
Jun 24, 2015 4.876 4.965 4.864 4.864 22,387 -0.01(-0.17%)
Jun 23, 2015 4.925 4.945 4.864 4.872 32,041 -0.05(-1.07%)
Jun 22, 2015 4.904 5.002 4.904 4.925 12,101 +0.02(+0.50%)
Jun 19, 2015 4.995 5.038 4.900 4.900 24,635 -0.06(-1.14%)
Jun 18, 2015 4.997 4.997 4.925 4.957 35,670 -0.00(-0.08%)
Jun 17, 2015 4.953 5.062 4.933 4.961 34,915 +0.01(+0.25%)
Jun 16, 2015 4.985 5.050 4.925 4.949 51,616 -0.03(-0.65%)
Jun 15, 2015 5.022 5.135 4.937 4.981 43,247 +0.00(+0.00%)
Jun 12, 2015 4.937 4.987 4.936 4.981 17,897 +0.07(+1.49%)
Jun 11, 2015 4.981 5.006 4.896 4.908 28,851 -0.02(-0.49%)
Jun 10, 2015 4.897 5.018 4.884 4.933 24,200 +0.03(+0.66%)
Jun 09, 2015 4.876 4.919 4.848 4.900 30,726 +0.04(+0.75%)
Jun 08, 2015 4.884 4.896 4.864 4.864 28,249 -0.06(-1.15%)
Jun 05, 2015 4.872 4.921 4.872 4.921 22,811 +0.03(+0.58%)
Jun 04, 2015 4.965 4.981 4.892 4.892 8,289 -0.09(-1.87%)
Jun 03, 2015 4.937 5.062 4.908 4.985 22,414 +0.05(+1.07%)
Jun 02, 2015 5.018 5.022 4.864 4.933 78,795 -0.07(-1.46%)
Jun 01, 2015 5.139 5.139 5.006 5.006 34,045 -0.10(-1.98%)
May 29, 2015 5.196 5.196 4.985 5.107 46,144 +0.06(+1.20%)
May 28, 2015 5.054 5.066 4.985 5.046 43,267 +0.03(+0.65%)
May 27, 2015 5.131 5.131 4.989 5.014 56,346 -0.05(-0.96%)
May 26, 2015 5.172 5.196 5.026 5.062 69,945 -0.11(-2.12%)
May 22, 2015 5.476 5.172 5.172 5.172 14,309 -0.08(-1.47%)
May 21, 2015 5.119 5.437 5.088 5.249 38,150 +0.18(+3.60%)
May 20, 2015 5.160 5.168 4.985 5.066 48,732 -0.14(-2.65%)
May 19, 2015 5.215 5.294 5.172 5.204 15,711 +0.01(+0.23%)
May 18, 2015 5.245 5.245 5.188 5.192 86,095 -0.10(-1.91%)
May 15, 2015 5.229 5.297 5.216 5.293 37,657 -0.01(-0.23%)
May 14, 2015 5.310 5.358 5.135 5.306 71,628 -0.04(-0.76%)
May 13, 2015 5.370 5.443 5.346 5.346 31,276 +0.04(+0.69%)
May 12, 2015 5.420 5.420 5.231 5.310 63,120 -0.13(-2.33%)
May 11, 2015 5.519 5.563 5.380 5.436 29,446 -0.07(-1.22%)
May 08, 2015 5.555 5.603 5.183 5.503 63,120 +0.11(+1.98%)
May 07, 2015 5.456 5.456 5.223 5.397 85,664 -0.11(-2.01%)
May 06, 2015 5.669 5.677 5.499 5.507 28,182 -0.08(-1.49%)
May 05, 2015 5.523 5.729 5.432 5.590 51,113 +0.15(+2.69%)
May 04, 2015 5.559 5.650 5.412 5.444 48,022 -0.01(-0.22%)
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.