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 )

4.965 -0.200 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2016 4.215 4.229 4.102 4.211 40,960 +0.00(+0.10%)
Jul 28, 2016 4.123 4.237 4.121 4.206 28,380 +0.10(+2.56%)
Jul 27, 2016 4.106 4.150 4.102 4.102 22,730 -0.01(-0.27%)
Jul 26, 2016 4.111 4.137 4.049 4.113 29,001 +0.00(+0.06%)
Jul 25, 2016 4.119 4.174 4.102 4.110 25,331 -0.01(-0.21%)
Jul 22, 2016 4.215 4.215 4.119 4.119 30,837 -0.12(-2.88%)
Jul 21, 2016 4.259 4.259 4.176 4.241 9,651 -0.02(-0.41%)
Jul 20, 2016 4.150 4.259 4.128 4.259 43,806 +0.14(+3.39%)
Jul 19, 2016 4.119 4.156 4.106 4.119 5,432 +0.00(+0.11%)
Jul 18, 2016 4.154 4.158 4.084 4.115 46,448 -0.04(-0.95%)
Jul 15, 2016 4.198 4.198 4.135 4.154 12,044 -0.02(-0.52%)
Jul 14, 2016 4.176 4.213 4.102 4.176 84,638 -0.02(-0.42%)
Jul 13, 2016 4.128 4.233 4.106 4.193 24,568 +0.08(+1.91%)
Jul 12, 2016 4.141 4.221 4.084 4.115 72,573 -0.01(-0.21%)
Jul 11, 2016 4.150 4.215 4.062 4.123 58,547 -0.04(-1.05%)
Jul 08, 2016 4.237 4.237 4.067 4.167 21,872 -0.07(-1.65%)
Jul 07, 2016 4.150 4.255 4.150 4.237 8,612 +0.06(+1.46%)
Jul 06, 2016 4.132 4.193 4.128 4.176 14,885 +0.00(+0.00%)
Jul 05, 2016 4.215 4.255 4.150 4.176 42,199 -0.01(-0.31%)
Jul 01, 2016 4.185 4.189 4.189 4.189 11,904 +0.03(+0.74%)
Jun 30, 2016 4.062 4.198 4.054 4.158 50,692 +0.05(+1.28%)
Jun 29, 2016 4.006 4.150 3.975 4.106 61,582 +0.09(+2.29%)
Jun 28, 2016 4.019 4.019 3.984 4.014 11,581 -0.01(-0.33%)
Jun 27, 2016 3.962 4.054 3.962 4.027 23,797 +0.07(+1.88%)
Jun 24, 2016 4.027 4.058 3.909 3.953 27,858 -0.10(-2.58%)
Jun 23, 2016 4.071 4.108 3.962 4.058 28,410 +0.05(+1.31%)
Jun 22, 2016 4.054 4.062 3.953 4.006 23,607 -0.04(-1.08%)
Jun 21, 2016 4.246 4.262 4.040 4.049 28,357 -0.15(-3.54%)
Jun 20, 2016 4.193 4.324 4.148 4.198 21,405 +0.05(+1.26%)
Jun 17, 2016 4.040 4.145 4.040 4.145 14,493 +0.12(+2.93%)
Jun 16, 2016 3.905 4.036 3.900 4.027 13,577 +0.12(+3.02%)
Jun 15, 2016 3.883 4.058 3.879 3.909 13,376 +0.01(+0.22%)
Jun 14, 2016 3.892 3.980 3.879 3.901 20,766 +0.02(+0.45%)
Jun 13, 2016 4.036 4.115 3.883 3.883 38,682 -0.15(-3.79%)
Jun 10, 2016 4.023 4.123 4.019 4.036 30,344 -0.03(-0.86%)
Jun 09, 2016 4.040 4.198 3.927 4.071 63,654 +0.01(+0.22%)
Jun 08, 2016 4.014 4.106 3.944 4.062 27,680 +0.10(+2.54%)
Jun 07, 2016 3.905 3.975 3.900 3.962 20,725 +0.04(+1.00%)
Jun 06, 2016 3.805 3.937 3.778 3.923 46,363 +0.12(+3.10%)
Jun 03, 2016 3.813 3.892 3.783 3.805 13,305 +0.00(+0.00%)
Jun 02, 2016 3.848 3.857 3.796 3.805 21,908 +0.02(+0.58%)
Jun 01, 2016 3.800 3.844 3.743 3.783 19,415 -0.02(-0.46%)
May 31, 2016 3.840 3.867 3.743 3.800 28,822 -0.01(-0.23%)
May 27, 2016 3.892 3.809 3.809 3.809 8,241 -0.07(-1.91%)
May 26, 2016 3.743 3.892 3.743 3.883 47,036 +0.18(+4.83%)
May 25, 2016 3.695 3.752 3.654 3.704 48,636 +0.09(+2.42%)
May 24, 2016 3.582 3.682 3.560 3.617 24,381 +0.06(+1.60%)
May 23, 2016 3.573 3.730 3.560 3.560 23,891 -0.03(-0.73%)
May 20, 2016 3.656 3.774 3.577 3.586 35,665 -0.04(-1.08%)
May 19, 2016 3.586 3.765 3.586 3.626 48,886 +0.03(+0.73%)
May 18, 2016 3.890 3.890 3.599 3.599 47,734 -0.29(-7.52%)
May 17, 2016 3.883 3.914 3.800 3.892 44,859 +0.12(+3.24%)
May 16, 2016 3.657 3.857 3.604 3.770 58,906 +0.10(+2.74%)
May 13, 2016 3.709 3.735 3.626 3.669 14,257 +0.02(+0.60%)
May 12, 2016 3.774 3.914 3.647 3.647 35,608 -0.13(-3.47%)
May 11, 2016 3.599 3.778 3.580 3.778 43,998 +0.16(+4.47%)
May 10, 2016 3.604 3.647 3.532 3.617 66,097 +0.08(+2.16%)
May 09, 2016 3.587 3.677 3.532 3.540 48,727 -0.05(-1.30%)
May 06, 2016 3.604 3.676 3.502 3.587 65,468 -0.01(-0.35%)
May 05, 2016 3.703 3.804 3.587 3.600 34,986 -0.03(-0.70%)
May 04, 2016 3.770 3.770 3.600 3.625 57,688 -0.10(-2.73%)
May 03, 2016 3.740 3.757 3.523 3.727 44,326 -0.02(-0.45%)
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.