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 )

6.530 -0.610 (-8.54%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Nov 30, 2018 3.780 3.809 3.655 3.684 39,931 -0.13(-3.28%)
Nov 29, 2018 3.723 3.809 3.667 3.809 67,774 +0.11(+3.08%)
Nov 28, 2018 3.922 3.922 3.667 3.695 70,599 -0.22(-5.52%)
Nov 27, 2018 3.911 3.922 3.765 3.911 18,044 -0.01(-0.29%)
Nov 26, 2018 3.911 3.922 3.837 3.922 26,485 +0.01(+0.15%)
Nov 23, 2018 3.746 3.917 3.746 3.917 6,156 +0.15(+3.92%)
Nov 21, 2018 3.769 3.769 3.769 0 +0.13(+3.43%)
Nov 20, 2018 3.849 3.849 3.610 3.644 48,415 -0.16(-4.33%)
Nov 19, 2018 3.866 3.974 3.809 3.809 32,742 -0.11(-2.90%)
Nov 16, 2018 3.979 4.082 3.866 3.922 29,904 +0.06(+1.47%)
Nov 15, 2018 3.934 4.039 3.837 3.866 21,031 +0.11(+2.87%)
Nov 14, 2018 3.897 3.922 3.758 3.758 18,916 -0.10(-2.66%)
Nov 13, 2018 3.891 3.891 3.819 3.860 19,173 -0.00(-0.07%)
Nov 12, 2018 3.908 3.948 3.863 3.863 14,212 +0.00(+0.00%)
Nov 09, 2018 3.885 3.913 3.863 3.863 23,027 -0.05(-1.32%)
Nov 08, 2018 3.922 3.922 3.910 3.915 6,949 +0.01(+0.33%)
Nov 07, 2018 3.863 3.902 3.824 3.902 14,784 +0.03(+0.72%)
Nov 06, 2018 3.927 3.947 3.863 3.874 16,261 -0.03(-0.85%)
Nov 05, 2018 3.974 4.002 3.863 3.908 36,165 -0.07(-1.68%)
Nov 02, 2018 3.935 3.991 3.908 3.974 24,286 +0.02(+0.42%)
Nov 01, 2018 4.002 4.002 3.897 3.958 27,812 -0.04(-0.97%)
Oct 31, 2018 4.086 4.086 3.952 3.997 43,340 -0.11(-2.57%)
Oct 30, 2018 4.008 4.108 3.891 4.102 24,991 +0.06(+1.51%)
Oct 29, 2018 4.002 4.058 3.894 4.041 96,145 +0.04(+0.97%)
Oct 26, 2018 3.724 4.002 3.719 4.002 62,066 +0.28(+7.46%)
Oct 25, 2018 3.802 3.861 3.613 3.724 113,912 -0.07(-1.90%)
Oct 24, 2018 3.830 3.924 3.797 3.797 34,237 +0.00(+0.00%)
Oct 23, 2018 3.863 3.934 3.774 3.797 17,842 -0.08(-2.01%)
Oct 22, 2018 3.919 3.919 3.869 3.874 19,992 -0.08(-1.97%)
Oct 19, 2018 3.958 3.963 3.863 3.952 14,212 +0.04(+0.99%)
Oct 18, 2018 3.924 3.988 3.863 3.913 31,606 +0.02(+0.43%)
Oct 17, 2018 3.930 3.952 3.897 3.897 11,947 -0.04(-0.99%)
Oct 16, 2018 3.952 4.047 3.913 3.935 36,696 -0.03(-0.84%)
Oct 15, 2018 3.969 3.969 3.913 3.969 11,713 +0.04(+0.99%)
Oct 12, 2018 3.947 3.997 3.897 3.930 25,725 -0.00(-0.04%)
Oct 11, 2018 3.969 4.044 3.897 3.931 20,246 -0.04(-0.97%)
Oct 10, 2018 4.024 4.024 3.970 3.970 17,896 -0.06(-1.49%)
Oct 09, 2018 3.997 4.069 3.991 4.030 21,178 +0.03(+0.83%)
Oct 08, 2018 4.152 4.163 3.991 3.997 25,866 -0.16(-3.88%)
Oct 05, 2018 4.086 4.158 4.008 4.158 13,672 -0.01(-0.27%)
Oct 04, 2018 4.124 4.252 4.071 4.169 27,091 +0.11(+2.74%)
Oct 03, 2018 4.228 4.228 4.030 4.058 19,215 +0.03(+0.69%)
Oct 02, 2018 4.058 4.132 3.974 4.030 16,799 -0.01(-0.14%)
Oct 01, 2018 4.280 4.280 3.735 4.036 81,421 -0.26(-5.96%)
Sep 28, 2018 4.252 4.291 4.169 4.291 15,831 +0.05(+1.08%)
Sep 27, 2018 4.316 4.329 4.245 4.245 2,313 +0.08(+1.83%)
Sep 26, 2018 4.247 4.337 4.169 4.169 23,889 -0.09(-2.11%)
Sep 25, 2018 4.280 4.280 4.213 4.259 23,412 -0.02(-0.49%)
Sep 24, 2018 4.302 4.323 4.231 4.280 15,291 +0.06(+1.45%)
Sep 21, 2018 4.280 4.386 4.213 4.219 22,487 -0.06(-1.30%)
Sep 20, 2018 4.280 4.302 4.219 4.275 31,714 +0.06(+1.32%)
Sep 19, 2018 4.391 4.391 4.219 4.219 31,580 -0.16(-3.73%)
Sep 18, 2018 4.397 4.430 4.347 4.383 24,238 -0.04(-0.83%)
Sep 17, 2018 4.464 4.465 4.363 4.419 11,155 -0.09(-2.09%)
Sep 14, 2018 4.419 4.514 4.419 4.514 3,957 +0.06(+1.36%)
Sep 13, 2018 4.443 4.502 4.378 4.453 17,256 -0.01(-0.27%)
Sep 12, 2018 4.413 4.514 4.413 4.465 44,840 +0.00(+0.03%)
Sep 11, 2018 4.475 4.491 4.359 4.463 22,169 -0.03(-0.62%)
Sep 10, 2018 4.458 4.491 4.391 4.491 17,698 +0.07(+1.64%)
Sep 07, 2018 4.475 4.475 4.363 4.419 10,074 -0.03(-0.62%)
Sep 06, 2018 4.447 4.469 4.356 4.447 11,744 +0.08(+1.82%)
Sep 05, 2018 4.464 4.508 4.367 4.367 4,481 -0.13(-2.89%)
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.