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 (%)
Aug 31, 2015 4.788 4.900 4.706 4.870 33,746 +0.02(+0.36%)
Aug 28, 2015 4.926 4.926 4.775 4.853 46,467 -0.01(-0.27%)
Aug 27, 2015 4.425 5.168 4.425 4.866 109,256 +0.44(+10.06%)
Aug 26, 2015 4.317 4.421 4.235 4.421 139,936 +0.15(+3.54%)
Aug 25, 2015 4.210 4.311 4.084 4.270 160,717 +0.20(+4.99%)
Aug 24, 2015 3.795 4.093 3.778 4.067 99,512 -0.03(-0.63%)
Aug 21, 2015 4.214 4.317 4.093 4.093 70,768 -0.08(-1.86%)
Aug 20, 2015 4.063 4.210 4.024 4.171 69,684 +0.03(+0.62%)
Aug 19, 2015 4.119 4.184 4.015 4.145 21,563 -0.08(-1.84%)
Aug 18, 2015 4.158 4.222 4.015 4.222 80,693 +0.00(+0.00%)
Aug 17, 2015 4.184 4.253 4.149 4.222 67,789 -0.03(-0.61%)
Aug 14, 2015 4.285 4.291 4.026 4.248 79,157 -0.06(-1.40%)
Aug 13, 2015 4.317 4.337 4.123 4.309 66,008 -0.01(-0.20%)
Aug 12, 2015 4.179 4.377 4.058 4.317 42,330 +0.22(+5.26%)
Aug 11, 2015 4.118 4.160 4.077 4.102 61,108 -0.02(-0.40%)
Aug 10, 2015 4.176 4.222 3.956 4.118 43,674 +0.00(+0.00%)
Aug 07, 2015 4.181 4.181 4.056 4.118 15,668 -0.02(-0.60%)
Aug 06, 2015 4.251 4.251 4.139 4.143 11,555 -0.03(-0.80%)
Aug 05, 2015 4.222 4.318 4.143 4.176 35,727 +0.03(+0.70%)
Aug 04, 2015 3.952 4.210 3.830 4.147 85,080 +0.28(+7.32%)
Aug 03, 2015 4.201 4.322 3.810 3.864 68,310 -0.32(-7.65%)
Jul 31, 2015 4.110 4.185 4.021 4.185 34,737 +0.06(+1.41%)
Jul 30, 2015 4.264 4.264 3.960 4.127 51,454 -0.10(-2.46%)
Jul 29, 2015 3.840 4.260 3.840 4.231 80,592 +0.44(+11.51%)
Jul 28, 2015 3.702 3.869 3.694 3.794 78,349 +0.16(+4.47%)
Jul 27, 2015 3.619 3.656 3.619 3.632 43,071 -0.07(-1.91%)
Jul 24, 2015 3.698 3.736 3.640 3.702 41,506 -0.01(-0.22%)
Jul 23, 2015 3.640 3.711 3.632 3.711 98,155 +0.05(+1.25%)
Jul 22, 2015 3.702 3.844 3.656 3.665 104,377 -0.01(-0.23%)
Jul 21, 2015 3.661 3.806 3.628 3.673 117,267 -0.07(-2.00%)
Jul 20, 2015 4.305 4.380 3.644 3.748 246,094 -0.62(-14.27%)
Jul 17, 2015 4.576 4.584 4.372 4.372 55,673 -0.22(-4.80%)
Jul 16, 2015 4.784 4.834 4.576 4.592 41,004 -0.15(-3.07%)
Jul 15, 2015 4.888 4.988 4.738 4.738 53,615 -0.13(-2.65%)
Jul 14, 2015 4.680 4.971 4.680 4.867 47,615 +0.13(+2.72%)
Jul 13, 2015 4.584 5.090 4.584 4.738 55,634 +0.15(+3.36%)
Jul 10, 2015 4.580 4.734 4.572 4.584 74,450 -0.02(-0.54%)
Jul 09, 2015 4.638 4.755 4.576 4.609 37,833 +0.01(+0.18%)
Jul 08, 2015 4.696 4.767 4.597 4.601 28,244 -0.10(-2.12%)
Jul 07, 2015 4.659 4.701 4.493 4.701 48,319 +0.02(+0.53%)
Jul 06, 2015 4.551 4.684 4.497 4.676 43,732 +0.05(+0.99%)
Jul 02, 2015 4.630 4.630 4.630 4.630 25,962 -0.03(-0.71%)
Jul 01, 2015 4.705 4.705 4.617 4.663 42,042 -0.06(-1.23%)
Jun 30, 2015 4.696 4.750 4.596 4.721 60,632 +0.01(+0.18%)
Jun 29, 2015 4.805 4.879 4.680 4.713 54,168 -0.14(-2.91%)
Jun 26, 2015 4.963 4.992 4.805 4.855 65,250 -0.10(-2.10%)
Jun 25, 2015 4.983 4.992 4.950 4.958 73,334 -0.03(-0.67%)
Jun 24, 2015 5.004 5.096 4.992 4.992 21,813 -0.01(-0.17%)
Jun 23, 2015 5.054 5.075 4.992 5.000 31,220 -0.05(-1.07%)
Jun 22, 2015 5.033 5.134 5.033 5.054 11,791 +0.02(+0.50%)
Jun 19, 2015 5.126 5.171 5.029 5.029 24,003 -0.06(-1.14%)
Jun 18, 2015 5.128 5.128 5.054 5.087 34,756 -0.00(-0.08%)
Jun 17, 2015 5.083 5.196 5.062 5.092 34,020 +0.01(+0.25%)
Jun 16, 2015 5.117 5.183 5.054 5.079 50,293 -0.03(-0.65%)
Jun 15, 2015 5.154 5.270 5.067 5.112 42,138 +0.00(+0.00%)
Jun 12, 2015 5.067 5.118 5.066 5.112 17,438 +0.07(+1.49%)
Jun 11, 2015 5.112 5.137 5.025 5.038 28,111 -0.02(-0.49%)
Jun 10, 2015 5.026 5.150 5.013 5.062 23,580 +0.03(+0.66%)
Jun 09, 2015 5.004 5.049 4.975 5.029 29,938 +0.04(+0.75%)
Jun 08, 2015 5.013 5.025 4.992 4.992 27,525 -0.06(-1.15%)
Jun 05, 2015 5.000 5.050 5.000 5.050 22,226 +0.03(+0.58%)
Jun 04, 2015 5.096 5.112 5.021 5.021 8,077 -0.10(-1.87%)
Jun 03, 2015 5.067 5.196 5.038 5.117 21,839 +0.05(+1.07%)
Jun 02, 2015 5.150 5.154 4.992 5.062 76,774 -0.07(-1.46%)
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.