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 )

8.030 +0.110 (+1.39%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 14, 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, 2018 4.573 4.573 4.437 4.491 46,562 -0.05(-1.08%)
Feb 27, 2018 4.469 4.551 4.415 4.540 35,217 +0.07(+1.58%)
Feb 26, 2018 4.518 4.573 4.464 4.469 22,867 -0.02(-0.36%)
Feb 23, 2018 4.409 4.534 4.355 4.486 30,270 +0.13(+3.00%)
Feb 22, 2018 4.491 4.545 4.355 4.355 26,328 -0.11(-2.44%)
Feb 21, 2018 4.437 4.573 4.377 4.464 28,565 -0.03(-0.61%)
Feb 20, 2018 4.464 4.622 4.360 4.491 44,455 -0.03(-0.58%)
Feb 16, 2018 4.517 4.517 4.517 0 +0.11(+2.57%)
Feb 15, 2018 4.415 4.426 4.357 4.404 33,567 +0.04(+1.00%)
Feb 14, 2018 4.270 4.417 4.270 4.360 31,813 +0.03(+0.74%)
Feb 13, 2018 4.398 4.475 4.264 4.328 96,644 -0.06(-1.46%)
Feb 12, 2018 4.408 4.551 4.387 4.392 44,410 -0.04(-0.84%)
Feb 09, 2018 4.611 4.611 4.318 4.430 34,357 -0.06(-1.42%)
Feb 08, 2018 4.627 4.627 4.371 4.494 64,585 +0.07(+1.69%)
Feb 07, 2018 4.366 4.387 4.318 4.419 44,482 +0.07(+1.59%)
Feb 06, 2018 4.264 4.431 4.190 4.350 99,649 +0.03(+0.74%)
Feb 05, 2018 4.531 4.552 4.286 4.318 105,097 -0.25(-5.48%)
Feb 02, 2018 4.685 4.685 4.531 4.568 63,958 -0.02(-0.35%)
Feb 01, 2018 4.536 4.696 4.536 4.584 53,698 +0.02(+0.47%)
Jan 31, 2018 4.706 4.706 4.547 4.563 33,325 +0.02(+0.35%)
Jan 30, 2018 4.595 4.440 4.547 49,200 -0.05(-1.04%)
Jan 29, 2018 4.632 4.813 4.403 4.595 49,297 +0.01(+0.23%)
Jan 26, 2018 4.499 4.632 4.414 4.584 56,006 +0.02(+0.35%)
Jan 25, 2018 4.622 4.632 4.419 4.568 99,145 -0.05(-1.04%)
Jan 24, 2018 4.712 4.718 4.600 4.616 75,261 -0.10(-2.04%)
Jan 23, 2018 4.691 4.739 4.568 4.712 131,039 -0.03(-0.56%)
Jan 22, 2018 4.701 4.772 4.691 4.739 40,681 -0.02(-0.45%)
Jan 19, 2018 4.685 4.771 4.664 4.760 34,105 +0.03(+0.68%)
Jan 18, 2018 4.701 4.739 4.664 4.728 59,126 -0.02(-0.45%)
Jan 17, 2018 4.792 4.840 4.675 4.749 81,214 +0.00(+0.00%)
Jan 16, 2018 4.931 4.931 4.664 4.749 142,685 -0.06(-1.33%)
Jan 12, 2018 4.813 4.813 4.813 0 +0.07(+1.46%)
Jan 11, 2018 4.659 4.744 4.518 4.744 93,307 +0.13(+2.77%)
Jan 10, 2018 4.733 4.779 4.430 4.616 180,541 -0.06(-1.37%)
Jan 09, 2018 4.675 4.966 4.669 4.680 344,170 -0.03(-0.68%)
Jan 08, 2018 4.638 4.781 4.451 4.712 268,410 +0.09(+1.96%)
Jan 05, 2018 4.323 4.787 4.158 4.622 353,937 +0.30(+7.04%)
Jan 04, 2018 3.945 4.344 3.945 4.318 185,454 +0.35(+8.72%)
Jan 03, 2018 3.774 4.014 3.774 3.971 173,954 +0.20(+5.37%)
Jan 02, 2018 3.710 3.811 3.705 3.769 127,285 +0.06(+1.58%)
Dec 29, 2017 3.710 3.710 3.710 0 +0.23(+6.75%)
Dec 28, 2017 3.385 3.486 3.385 3.475 94,383 +0.05(+1.53%)
Dec 27, 2017 3.475 3.497 3.369 3.423 71,083 -0.03(-0.90%)
Dec 26, 2017 3.412 3.514 3.332 3.454 81,022 +0.07(+2.05%)
Dec 22, 2017 3.412 3.412 3.337 3.385 118,603 -0.03(-0.94%)
Dec 21, 2017 3.454 3.491 3.412 3.417 100,552 +0.01(+0.16%)
Dec 20, 2017 3.406 3.543 3.391 3.412 94,657 +0.01(+0.25%)
Dec 19, 2017 3.396 3.443 3.345 3.403 67,905 +0.01(+0.38%)
Dec 18, 2017 3.491 3.513 3.348 3.390 96,507 -0.07(-2.15%)
Dec 15, 2017 3.465 3.507 3.417 3.465 79,867 -0.00(-0.11%)
Dec 14, 2017 3.475 3.524 3.449 3.469 50,147 -0.07(-1.84%)
Dec 13, 2017 3.571 3.593 3.470 3.534 47,731 -0.03(-0.76%)
Dec 12, 2017 3.566 3.619 3.518 3.561 49,656 +0.06(+1.83%)
Dec 11, 2017 3.497 3.545 3.465 3.497 43,934 -0.04(-1.06%)
Dec 08, 2017 3.459 3.581 3.459 3.534 29,477 +0.06(+1.84%)
Dec 07, 2017 3.497 3.592 3.433 3.470 63,414 -0.03(-0.76%)
Dec 06, 2017 3.529 3.593 3.470 3.497 28,128 -0.04(-1.06%)
Dec 05, 2017 3.598 3.651 3.529 3.534 62,454 -0.13(-3.63%)
Dec 04, 2017 3.635 3.715 3.603 3.667 75,997 +0.06(+1.78%)
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.