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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2016 4.323 4.467 4.313 4.425 47,640 +0.06(+1.28%)
Jun 29, 2016 4.262 4.416 4.230 4.369 57,875 +0.10(+2.29%)
Jun 28, 2016 4.276 4.276 4.239 4.271 10,884 -0.01(-0.33%)
Jun 27, 2016 4.216 4.313 4.216 4.285 22,364 +0.08(+1.88%)
Jun 24, 2016 4.285 4.318 4.160 4.206 26,181 -0.11(-2.58%)
Jun 23, 2016 4.332 4.371 4.216 4.318 26,700 +0.06(+1.31%)
Jun 22, 2016 4.313 4.323 4.206 4.262 22,186 -0.05(-1.08%)
Jun 21, 2016 4.518 4.535 4.299 4.309 26,650 -0.16(-3.54%)
Jun 20, 2016 4.462 4.601 4.413 4.467 20,116 +0.06(+1.26%)
Jun 17, 2016 4.299 4.411 4.299 4.411 13,621 +0.13(+2.93%)
Jun 16, 2016 4.155 4.295 4.149 4.285 12,760 +0.13(+3.02%)
Jun 15, 2016 4.132 4.318 4.127 4.160 12,571 +0.01(+0.22%)
Jun 14, 2016 4.141 4.235 4.127 4.151 19,516 +0.02(+0.45%)
Jun 13, 2016 4.295 4.378 4.132 4.132 36,353 -0.16(-3.79%)
Jun 10, 2016 4.281 4.388 4.276 4.295 28,518 -0.04(-0.86%)
Jun 09, 2016 4.299 4.467 4.178 4.332 59,822 +0.01(+0.22%)
Jun 08, 2016 4.271 4.369 4.197 4.323 26,013 +0.11(+2.54%)
Jun 07, 2016 4.155 4.230 4.150 4.216 19,477 +0.04(+1.00%)
Jun 06, 2016 4.048 4.190 4.021 4.174 43,572 +0.13(+3.10%)
Jun 03, 2016 4.058 4.141 4.025 4.048 12,504 +0.00(+0.00%)
Jun 02, 2016 4.094 4.104 4.039 4.048 20,589 +0.02(+0.58%)
Jun 01, 2016 4.044 4.090 3.983 4.025 18,246 -0.02(-0.46%)
May 31, 2016 4.086 4.114 3.983 4.044 27,087 -0.01(-0.23%)
May 27, 2016 4.141 4.053 4.053 4.053 7,745 -0.08(-1.91%)
May 26, 2016 3.983 4.141 3.983 4.132 44,204 +0.19(+4.84%)
May 25, 2016 3.932 3.993 3.888 3.941 45,708 +0.09(+2.42%)
May 24, 2016 3.811 3.918 3.788 3.848 22,913 +0.06(+1.60%)
May 23, 2016 3.802 3.969 3.788 3.788 22,452 -0.03(-0.73%)
May 20, 2016 3.890 4.016 3.807 3.816 33,518 -0.04(-1.08%)
May 19, 2016 3.816 4.007 3.816 3.858 45,942 +0.03(+0.73%)
May 18, 2016 4.140 4.140 3.830 3.830 44,860 -0.31(-7.52%)
May 17, 2016 4.132 4.165 4.044 4.141 42,158 +0.13(+3.24%)
May 16, 2016 3.891 4.104 3.835 4.011 55,360 +0.11(+2.74%)
May 13, 2016 3.946 3.974 3.858 3.904 13,399 +0.02(+0.60%)
May 12, 2016 4.016 4.165 3.881 3.881 33,464 -0.14(-3.47%)
May 11, 2016 3.830 4.020 3.809 4.020 41,349 +0.17(+4.47%)
May 10, 2016 3.835 3.880 3.758 3.848 62,118 +0.08(+2.16%)
May 09, 2016 3.817 3.912 3.758 3.767 45,793 -0.05(-1.30%)
May 06, 2016 3.835 3.912 3.726 3.817 61,527 -0.01(-0.35%)
May 05, 2016 3.940 4.047 3.817 3.830 32,880 -0.03(-0.70%)
May 04, 2016 4.011 4.011 3.830 3.858 54,215 -0.11(-2.73%)
May 03, 2016 3.979 3.998 3.749 3.966 41,658 -0.02(-0.45%)
May 02, 2016 4.296 4.341 3.979 3.984 195,658 -0.24(-5.77%)
Apr 29, 2016 4.413 4.413 4.140 4.228 31,179 -0.14(-3.31%)
Apr 28, 2016 4.327 4.404 4.223 4.372 87,197 +0.08(+1.89%)
Apr 27, 2016 4.178 4.391 4.159 4.291 33,413 +0.14(+3.26%)
Apr 26, 2016 3.891 4.236 3.891 4.156 45,917 +0.14(+3.37%)
Apr 25, 2016 3.898 4.020 3.614 4.020 59,917 +0.13(+3.25%)
Apr 22, 2016 3.704 3.903 3.627 3.894 93,083 +0.27(+7.48%)
Apr 21, 2016 3.659 3.727 3.596 3.623 45,107 -0.08(-2.08%)
Apr 20, 2016 3.582 3.785 3.555 3.699 48,452 +0.14(+3.93%)
Apr 19, 2016 3.546 3.559 3.460 3.559 19,245 +0.09(+2.47%)
Apr 18, 2016 3.437 3.492 3.428 3.474 20,535 +0.03(+0.92%)
Apr 15, 2016 3.596 3.600 3.437 3.442 16,685 -0.04(-1.04%)
Apr 14, 2016 3.528 3.528 3.451 3.478 12,955 -0.03(-0.90%)
Apr 13, 2016 3.564 3.609 3.415 3.510 51,722 -0.08(-2.26%)
Apr 12, 2016 3.442 3.609 3.433 3.591 24,343 +0.14(+4.19%)
Apr 11, 2016 3.505 3.505 3.437 3.446 22,293 +0.04(+1.06%)
Apr 08, 2016 3.401 3.474 3.370 3.410 57,907 +0.01(+0.27%)
Apr 07, 2016 3.483 3.523 3.370 3.401 51,171 -0.13(-3.81%)
Apr 06, 2016 3.641 3.641 3.505 3.536 9,548 -0.00(-0.03%)
Apr 05, 2016 3.523 3.546 3.478 3.537 19,506 +0.04(+1.03%)
Apr 04, 2016 3.501 3.565 3.487 3.501 14,582 -0.04(-1.15%)
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.