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 )

6.987 +0.067 (+0.96%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 22, 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 (%)
May 31, 2019 4.135 4.241 4.093 4.141 37,822 -0.06(-1.43%)
May 30, 2019 4.286 4.352 4.184 4.202 47,520 -0.05(-1.27%)
May 29, 2019 4.304 4.340 4.165 4.256 33,740 -0.05(-1.12%)
May 28, 2019 4.346 4.376 4.286 4.304 20,337 +0.02(+0.42%)
May 24, 2019 4.069 4.395 4.063 4.286 56,402 +0.28(+6.92%)
May 23, 2019 4.009 4.105 3.979 4.009 42,570 -0.01(-0.30%)
May 22, 2019 4.274 4.274 4.021 4.021 32,875 -0.22(-5.26%)
May 21, 2019 4.358 4.358 4.039 4.244 72,863 -0.10(-2.22%)
May 20, 2019 4.244 4.340 4.244 4.340 24,289 +0.10(+2.27%)
May 17, 2019 4.473 4.473 4.244 4.244 62,374 -0.21(-4.74%)
May 16, 2019 4.467 4.575 4.455 4.455 32,928 -0.02(-0.54%)
May 15, 2019 4.309 4.537 4.309 4.479 100,625 +0.11(+2.41%)
May 14, 2019 4.467 4.479 4.333 4.374 110,663 +0.02(+0.40%)
May 13, 2019 4.438 4.463 4.286 4.356 109,247 +0.02(+0.54%)
May 10, 2019 4.198 4.432 4.198 4.333 61,829 +0.12(+2.78%)
May 09, 2019 4.345 4.345 3.981 4.215 159,600 -0.11(-2.48%)
May 08, 2019 4.333 4.378 4.303 4.322 29,558 +0.03(+0.58%)
May 07, 2019 4.262 4.362 4.241 4.297 42,520 +0.04(+0.82%)
May 06, 2019 4.098 4.283 4.093 4.262 46,397 +0.14(+3.44%)
May 03, 2019 4.005 4.239 3.993 4.121 66,099 +0.16(+4.11%)
May 02, 2019 4.087 4.097 3.958 3.958 58,661 -0.10(-2.45%)
May 01, 2019 4.104 4.133 4.002 4.057 89,528 -0.09(-2.26%)
Apr 30, 2019 4.145 4.179 4.069 4.151 26,313 +0.05(+1.29%)
Apr 29, 2019 4.034 4.174 3.970 4.098 64,062 +0.08(+2.04%)
Apr 26, 2019 3.858 4.098 3.858 4.016 28,352 +0.13(+3.47%)
Apr 25, 2019 3.934 3.958 3.858 3.882 29,258 -0.04(-0.90%)
Apr 24, 2019 3.964 4.020 3.917 3.917 17,396 -0.06(-1.62%)
Apr 23, 2019 3.958 4.005 3.923 3.981 32,423 -0.00(-0.12%)
Apr 22, 2019 3.975 4.011 3.952 3.986 16,282 +0.01(+0.27%)
Apr 18, 2019 4.046 4.046 3.944 3.975 15,201 -0.04(-0.88%)
Apr 17, 2019 3.987 4.028 3.864 4.011 26,860 +0.10(+2.54%)
Apr 16, 2019 4.096 4.096 3.882 3.911 34,199 -0.07(-1.76%)
Apr 15, 2019 4.016 4.069 3.981 3.981 32,511 -0.04(-1.03%)
Apr 12, 2019 4.044 4.104 4.023 4.023 8,540 -0.05(-1.14%)
Apr 11, 2019 4.087 4.102 4.037 4.069 28,311 -0.03(-0.71%)
Apr 10, 2019 4.063 4.112 4.031 4.098 26,267 +0.08(+2.04%)
Apr 09, 2019 4.098 4.107 4.016 4.016 29,254 -0.09(-2.29%)
Apr 08, 2019 4.122 4.122 4.031 4.110 25,789 -0.02(-0.42%)
Apr 05, 2019 4.069 4.128 4.063 4.128 17,080 +0.08(+1.88%)
Apr 04, 2019 4.116 4.116 3.981 4.052 27,825 -0.05(-1.14%)
Apr 03, 2019 4.077 4.098 4.058 4.098 11,595 +0.04(+1.01%)
Apr 02, 2019 4.028 4.072 4.028 4.057 14,974 +0.01(+0.29%)
Apr 01, 2019 4.028 4.093 4.028 4.046 16,087 +0.02(+0.44%)
Mar 29, 2019 4.133 4.157 4.028 4.028 27,157 -0.10(-2.41%)
Mar 28, 2019 4.133 4.133 4.084 4.128 11,158 +0.06(+1.59%)
Mar 27, 2019 4.057 4.157 4.040 4.063 15,672 -0.02(-0.43%)
Mar 26, 2019 4.186 4.186 4.081 4.081 26,366 -0.05(-1.13%)
Mar 25, 2019 4.122 4.128 4.046 4.128 17,964 +0.04(+1.00%)
Mar 22, 2019 4.133 4.167 4.081 4.087 20,496 -0.05(-1.27%)
Mar 21, 2019 4.163 4.201 4.125 4.139 6,179 -0.07(-1.67%)
Mar 20, 2019 4.145 4.245 4.110 4.210 33,953 +0.10(+2.42%)
Mar 19, 2019 4.174 4.174 4.095 4.110 60,808 -0.05(-1.13%)
Mar 18, 2019 4.174 4.174 4.075 4.157 19,452 +0.03(+0.71%)
Mar 15, 2019 4.145 4.186 4.104 4.128 21,520 +0.01(+0.30%)
Mar 14, 2019 4.180 4.180 4.075 4.115 6,058 +0.03(+0.70%)
Mar 13, 2019 4.186 4.186 4.075 4.087 24,038 -0.12(-2.79%)
Mar 12, 2019 4.157 4.274 4.157 4.204 19,616 +0.10(+2.35%)
Mar 11, 2019 4.069 4.128 4.057 4.107 51,808 +0.06(+1.37%)
Mar 08, 2019 4.128 4.128 4.040 4.052 29,890 -0.09(-2.26%)
Mar 07, 2019 4.245 4.329 4.104 4.145 46,693 -0.09(-2.23%)
Mar 06, 2019 4.274 4.274 4.180 4.240 16,419 -0.03(-0.66%)
Mar 05, 2019 4.245 4.303 4.215 4.268 36,882 +0.04(+0.97%)
Mar 04, 2019 4.368 4.368 4.157 4.227 47,270 -0.09(-2.04%)
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.