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 )

8.120 +0.340 (+4.37%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 3, 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 29, 2018 4.520 4.545 4.489 4.495 20,498 -0.01(-0.25%)
Jun 28, 2018 4.567 4.573 4.478 4.506 22,632 -0.03(-0.61%)
Jun 27, 2018 4.658 4.658 4.500 4.534 22,600 -0.02(-0.37%)
Jun 26, 2018 4.598 4.606 4.495 4.551 9,263 -0.04(-0.96%)
Jun 25, 2018 4.644 4.644 4.478 4.595 22,548 +0.08(+1.72%)
Jun 22, 2018 4.608 4.608 4.517 4.517 13,333 -0.01(-0.25%)
Jun 21, 2018 4.512 4.605 4.512 4.528 21,569 +0.07(+1.62%)
Jun 20, 2018 4.574 4.612 4.456 4.456 28,395 -0.07(-1.63%)
Jun 19, 2018 4.523 4.584 4.512 4.530 16,506 -0.04(-0.93%)
Jun 18, 2018 4.589 4.686 4.573 4.573 27,411 -0.06(-1.20%)
Jun 15, 2018 4.712 4.662 4.628 68,744 -0.03(-0.71%)
Jun 14, 2018 4.673 4.695 4.639 4.662 37,112 -0.03(-0.59%)
Jun 13, 2018 4.684 4.739 4.667 4.689 29,031 -0.03(-0.59%)
Jun 12, 2018 4.762 4.778 4.706 4.717 16,954 -0.11(-2.30%)
Jun 11, 2018 4.734 4.828 4.729 4.828 11,077 +0.03(+0.73%)
Jun 08, 2018 4.750 4.793 4.675 4.793 33,653 +0.01(+0.14%)
Jun 07, 2018 4.817 4.901 4.750 4.787 13,023 +0.01(+0.18%)
Jun 06, 2018 4.863 4.756 4.778 16,626 +0.00(+0.00%)
Jun 05, 2018 4.778 4.923 4.750 4.778 42,790 +0.02(+0.47%)
Jun 04, 2018 4.862 4.900 4.728 4.756 28,372 -0.05(-1.04%)
Jun 01, 2018 4.854 4.875 4.756 4.806 18,764 +0.01(+0.23%)
May 31, 2018 5.000 5.033 4.728 4.795 60,869 -0.17(-3.36%)
May 30, 2018 4.889 4.972 4.834 4.962 12,476 +0.13(+2.64%)
May 29, 2018 4.862 5.028 4.834 4.834 49,135 -0.06(-1.25%)
May 25, 2018 4.895 4.895 4.895 0 -0.03(-0.56%)
May 24, 2018 4.900 4.990 4.878 4.923 12,856 +0.03(+0.68%)
May 23, 2018 4.956 5.015 4.867 4.889 12,316 -0.07(-1.46%)
May 22, 2018 5.062 5.074 4.889 4.962 40,076 -0.04(-0.78%)
May 21, 2018 4.834 5.112 4.834 5.000 45,850 +0.17(+3.45%)
May 18, 2018 5.028 5.028 4.811 4.834 34,651 -0.11(-2.26%)
May 17, 2018 5.162 5.162 4.915 4.946 49,799 -0.16(-3.17%)
May 16, 2018 4.894 5.117 4.872 5.108 135,827 +0.31(+6.50%)
May 15, 2018 5.008 5.040 4.747 4.796 50,608 -0.19(-3.82%)
May 14, 2018 5.008 5.008 4.888 4.986 39,675 +0.11(+2.23%)
May 11, 2018 4.981 4.981 4.877 4.877 12,993 -0.05(-0.99%)
May 10, 2018 4.899 4.992 4.899 4.926 20,238 +0.03(+0.61%)
May 09, 2018 4.899 5.084 4.779 4.897 60,945 -0.03(-0.68%)
May 08, 2018 4.736 5.085 4.681 4.930 111,990 +0.16(+3.27%)
May 07, 2018 4.758 4.799 4.751 4.774 47,931 +0.09(+1.86%)
May 04, 2018 4.758 4.790 4.687 4.687 21,015 -0.05(-1.03%)
May 03, 2018 4.654 4.785 4.578 4.736 29,291 +0.04(+0.93%)
May 02, 2018 4.687 4.790 4.584 4.692 48,453 +0.04(+0.82%)
May 01, 2018 4.736 4.785 4.339 4.654 110,507 -0.09(-1.95%)
Apr 30, 2018 4.709 4.818 4.709 4.747 20,484 +0.02(+0.33%)
Apr 27, 2018 4.680 4.731 4.621 4.731 11,477 +0.05(+1.06%)
Apr 26, 2018 4.812 4.812 4.605 4.681 39,975 -0.08(-1.71%)
Apr 25, 2018 4.654 4.845 4.649 4.763 23,952 +0.12(+2.58%)
Apr 24, 2018 4.701 4.701 4.638 4.643 9,361 -0.08(-1.61%)
Apr 23, 2018 4.720 4.773 4.638 4.720 13,748 +0.09(+2.00%)
Apr 20, 2018 4.790 4.790 4.627 4.627 40,493 -0.20(-4.17%)
Apr 19, 2018 4.828 4.828 4.660 4.828 41,614 -0.03(-0.67%)
Apr 18, 2018 4.790 4.861 4.736 4.861 21,842 +0.10(+2.06%)
Apr 17, 2018 4.622 4.818 4.605 4.763 41,307 +0.15(+3.18%)
Apr 16, 2018 4.687 4.728 4.611 4.616 28,552 -0.07(-1.40%)
Apr 13, 2018 4.594 4.681 4.589 4.681 26,348 +0.06(+1.30%)
Apr 12, 2018 4.627 4.671 4.573 4.622 18,783 -0.03(-0.70%)
Apr 11, 2018 4.573 4.654 4.534 4.654 45,311 +0.07(+1.54%)
Apr 10, 2018 4.594 4.681 4.530 4.584 47,160 -0.03(-0.71%)
Apr 09, 2018 4.480 4.622 4.435 4.616 38,035 +0.21(+4.69%)
Apr 06, 2018 4.529 4.566 4.409 4.409 49,296 -0.13(-2.76%)
Apr 05, 2018 4.616 4.672 4.529 4.535 28,391 -0.09(-1.88%)
Apr 04, 2018 4.616 4.687 4.616 4.622 34,556 +0.00(+0.00%)
Apr 03, 2018 4.671 4.671 4.513 4.622 63,276 -0.05(-1.16%)
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.