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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 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 (%)
Apr 29, 2016 4.300 4.300 4.034 4.120 32,000 -0.14(-3.31%)
Apr 28, 2016 4.216 4.291 4.115 4.260 89,491 +0.08(+1.89%)
Apr 27, 2016 4.071 4.278 4.052 4.181 34,293 +0.13(+3.26%)
Apr 26, 2016 3.792 4.127 3.792 4.049 47,125 +0.13(+3.37%)
Apr 25, 2016 3.798 3.917 3.521 3.917 61,494 +0.12(+3.25%)
Apr 22, 2016 3.609 3.803 3.534 3.794 95,533 +0.26(+7.48%)
Apr 21, 2016 3.565 3.631 3.504 3.530 46,294 -0.07(-2.08%)
Apr 20, 2016 3.490 3.688 3.464 3.605 49,727 +0.14(+3.93%)
Apr 19, 2016 3.455 3.468 3.371 3.468 19,751 +0.08(+2.47%)
Apr 18, 2016 3.349 3.402 3.341 3.385 21,076 +0.03(+0.92%)
Apr 15, 2016 3.503 3.508 3.349 3.354 17,124 -0.04(-1.04%)
Apr 14, 2016 3.437 3.437 3.363 3.389 13,296 -0.03(-0.90%)
Apr 13, 2016 3.473 3.517 3.327 3.420 53,083 -0.08(-2.26%)
Apr 12, 2016 3.354 3.516 3.345 3.499 24,984 +0.14(+4.19%)
Apr 11, 2016 3.415 3.415 3.349 3.358 22,880 +0.04(+1.06%)
Apr 08, 2016 3.314 3.385 3.283 3.323 59,431 +0.01(+0.27%)
Apr 07, 2016 3.393 3.433 3.283 3.314 52,517 -0.13(-3.81%)
Apr 06, 2016 3.548 3.548 3.415 3.445 9,799 -0.00(-0.03%)
Apr 05, 2016 3.433 3.455 3.389 3.446 20,019 +0.04(+1.03%)
Apr 04, 2016 3.411 3.473 3.398 3.411 14,966 -0.04(-1.15%)
Apr 01, 2016 3.433 3.517 3.349 3.451 20,905 +0.02(+0.64%)
Mar 31, 2016 3.314 3.464 3.301 3.429 44,587 -0.03(-0.89%)
Mar 30, 2016 3.349 3.569 3.305 3.459 27,656 +0.09(+2.61%)
Mar 29, 2016 3.675 3.675 3.327 3.371 14,571 -0.11(-3.28%)
Mar 28, 2016 3.622 3.622 3.411 3.486 28,867 -0.09(-2.58%)
Mar 24, 2016 3.587 3.578 3.578 3.578 31,355 -0.04(-0.97%)
Mar 23, 2016 3.789 3.833 3.543 3.613 65,573 -0.20(-5.20%)
Mar 22, 2016 3.807 3.913 3.785 3.811 40,475 -0.04(-1.03%)
Mar 21, 2016 3.939 3.939 3.785 3.851 15,913 -0.04(-1.13%)
Mar 18, 2016 3.874 4.005 3.874 3.895 15,420 -0.10(-2.43%)
Mar 17, 2016 4.049 4.049 3.877 3.992 43,338 +0.09(+2.25%)
Mar 16, 2016 3.957 3.957 3.798 3.904 20,742 +0.11(+2.78%)
Mar 15, 2016 3.745 3.869 3.741 3.798 16,731 +0.05(+1.29%)
Mar 14, 2016 3.798 3.814 3.741 3.750 17,956 -0.09(-2.29%)
Mar 11, 2016 3.789 3.946 3.789 3.838 11,158 +0.00(+0.11%)
Mar 10, 2016 3.882 4.005 3.772 3.833 30,353 -0.09(-2.24%)
Mar 09, 2016 3.891 4.018 3.891 3.921 17,031 -0.01(-0.34%)
Mar 08, 2016 3.961 4.221 3.692 3.935 64,384 -0.04(-0.89%)
Mar 07, 2016 3.723 3.979 3.701 3.970 46,523 +0.24(+6.49%)
Mar 04, 2016 3.754 3.754 3.746 3.728 28,828 -0.02(-0.47%)
Mar 03, 2016 3.640 3.750 3.640 3.745 24,577 +0.12(+3.28%)
Mar 02, 2016 3.596 3.652 3.583 3.627 32,993 -0.04(-1.20%)
Mar 01, 2016 3.618 3.732 3.574 3.671 16,868 +0.01(+0.36%)
Feb 29, 2016 3.653 3.737 3.574 3.657 33,066 -0.01(-0.36%)
Feb 26, 2016 3.649 3.750 3.513 3.671 52,106 -0.02(-0.60%)
Feb 25, 2016 3.715 3.750 3.574 3.693 28,621 -0.01(-0.24%)
Feb 24, 2016 3.675 3.710 3.610 3.701 20,299 +0.01(+0.24%)
Feb 23, 2016 3.609 3.754 3.609 3.693 42,161 +0.10(+2.82%)
Feb 22, 2016 3.656 3.675 3.587 3.591 11,396 -0.05(-1.45%)
Feb 19, 2016 3.574 3.737 3.530 3.644 40,202 +0.10(+2.86%)
Feb 18, 2016 3.539 3.552 3.539 3.543 3,994 -0.01(-0.37%)
Feb 17, 2016 3.671 3.803 3.530 3.556 38,932 -0.08(-2.30%)
Feb 16, 2016 3.521 3.750 3.358 3.640 89,137 -0.08(-2.25%)
Feb 12, 2016 3.569 3.723 3.723 3.723 58,847 +0.08(+2.17%)
Feb 11, 2016 3.327 3.675 3.288 3.644 77,086 +0.24(+7.11%)
Feb 10, 2016 3.820 3.820 3.402 3.402 8,011 -0.47(-12.16%)
Feb 09, 2016 3.830 3.890 3.743 3.873 57,007 +0.05(+1.36%)
Feb 08, 2016 3.540 3.890 3.436 3.821 75,537 +0.28(+7.94%)
Feb 05, 2016 3.553 3.553 3.501 3.540 24,781 -0.05(-1.33%)
Feb 04, 2016 3.475 3.631 3.475 3.588 27,744 +0.06(+1.84%)
Feb 03, 2016 3.445 3.523 3.372 3.523 25,667 +0.07(+2.13%)
Feb 02, 2016 3.523 3.584 3.398 3.449 42,840 -0.10(-2.80%)
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.