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 )

6.598 -0.542 (-7.60%)
Streaming Delayed Price Updated: 2:18 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, 2021 6.467 6.630 6.450 6.600 19,590 +0.07(+1.13%)
Nov 29, 2021 6.637 6.637 5.987 6.527 92,167 -0.01(-0.11%)
Nov 26, 2021 6.268 6.534 5.869 6.534 16,519 +0.11(+1.73%)
Nov 24, 2021 6.393 6.445 6.223 6.423 16,051 +0.12(+1.88%)
Nov 23, 2021 6.246 6.357 6.246 6.305 7,520 +0.13(+2.03%)
Nov 22, 2021 6.061 6.556 5.868 6.179 59,315 +0.10(+1.70%)
Nov 19, 2021 6.268 6.283 5.913 6.076 44,780 -0.15(-2.38%)
Nov 18, 2021 6.238 6.327 6.320 6.223 72,022 +0.01(+0.24%)
Nov 17, 2021 6.342 6.345 6.201 6.209 20,284 -0.15(-2.33%)
Nov 16, 2021 5.750 6.386 5.750 6.357 39,750 +0.66(+11.49%)
Nov 15, 2021 5.654 5.758 5.625 5.702 18,333 +0.03(+0.59%)
Nov 12, 2021 5.721 5.759 5.654 5.668 8,856 -0.05(-0.93%)
Nov 11, 2021 5.691 5.773 5.684 5.721 16,442 +0.00(+0.00%)
Nov 10, 2021 5.891 5.721 27,123 -0.18(-3.01%)
Nov 09, 2021 6.145 6.145 5.840 5.898 31,850 -0.17(-2.75%)
Nov 08, 2021 6.044 6.239 6.007 6.065 20,840 -0.05(-0.83%)
Nov 05, 2021 5.949 6.181 5.949 6.116 19,605 +0.28(+4.86%)
Nov 04, 2021 6.552 6.552 5.826 5.833 91,646 -0.79(-11.95%)
Nov 03, 2021 6.719 6.719 6.537 6.625 44,334 -0.09(-1.41%)
Nov 02, 2021 6.683 6.908 6.683 6.719 28,457 +0.09(+1.43%)
Nov 01, 2021 7.554 7.605 6.429 6.625 143,125 -0.98(-12.89%)
Oct 29, 2021 7.445 7.658 7.293 7.605 14,623 +0.17(+2.25%)
Oct 28, 2021 7.700 7.700 7.337 7.438 17,087 -0.13(-1.73%)
Oct 27, 2021 7.692 7.736 7.569 7.569 8,831 -0.12(-1.61%)
Oct 26, 2021 7.583 7.696 7.692 18,755 +0.17(+2.32%)
Oct 25, 2021 7.242 7.540 7.242 7.518 34,270 +0.18(+2.48%)
Oct 22, 2021 7.206 7.351 7.206 7.337 15,707 +0.09(+1.30%)
Oct 21, 2021 7.264 7.302 7.216 7.242 28,348 -0.09(-1.19%)
Oct 20, 2021 7.366 7.366 7.202 7.329 4,631 -0.07(-0.98%)
Oct 19, 2021 7.184 7.467 7.119 7.402 39,538 +0.21(+2.93%)
Oct 18, 2021 7.162 7.373 7.119 7.191 28,841 -0.02(-0.30%)
Oct 15, 2021 7.547 7.765 7.119 7.213 54,118 -0.38(-4.98%)
Oct 14, 2021 7.351 7.702 7.314 7.591 55,194 +0.25(+3.41%)
Oct 13, 2021 7.184 7.358 7.097 7.340 59,751 +0.03(+0.35%)
Oct 12, 2021 7.300 7.362 7.177 7.315 41,662 -0.04(-0.49%)
Oct 11, 2021 7.351 7.416 7.297 7.351 29,003 +0.02(+0.30%)
Oct 08, 2021 7.416 7.416 7.177 7.329 41,941 -0.08(-1.13%)
Oct 07, 2021 7.395 7.471 7.387 7.413 25,151 -0.07(-0.92%)
Oct 06, 2021 7.482 7.525 7.191 7.482 80,732 -0.00(-0.00%)
Oct 05, 2021 7.475 7.550 7.264 7.482 50,004 +0.07(+0.98%)
Oct 04, 2021 7.496 7.692 7.373 7.409 40,989 +0.06(+0.79%)
Oct 01, 2021 7.758 7.818 7.119 7.351 139,631 -0.41(-5.24%)
Sep 30, 2021 7.482 7.777 7.242 7.758 117,588 +0.56(+7.77%)
Sep 29, 2021 6.973 7.228 6.966 7.199 82,649 +0.26(+3.77%)
Sep 28, 2021 6.458 7.228 6.443 6.937 216,973 +0.54(+8.52%)
Sep 27, 2021 6.116 6.392 5.964 6.392 81,095 +0.36(+5.90%)
Sep 24, 2021 5.876 6.036 5.789 6.036 39,631 +0.15(+2.59%)
Sep 23, 2021 5.775 5.884 5.724 5.884 38,239 +0.15(+2.66%)
Sep 22, 2021 5.644 5.738 5.521 5.731 28,140 +0.08(+1.41%)
Sep 21, 2021 5.615 5.760 5.615 5.651 30,577 +0.04(+0.65%)
Sep 20, 2021 5.535 5.695 5.535 5.615 51,632 -0.01(-0.26%)
Sep 17, 2021 5.738 5.746 5.521 5.630 39,897 -0.12(-2.15%)
Sep 16, 2021 5.753 5.768 5.717 5.753 24,711 -0.00(-0.00%)
Sep 15, 2021 5.630 5.753 5.584 5.753 46,718 +0.13(+2.25%)
Sep 14, 2021 5.375 5.659 5.361 5.626 68,583 +0.27(+4.96%)
Sep 13, 2021 5.303 5.375 5.267 5.361 16,725 +0.11(+2.15%)
Sep 10, 2021 5.255 5.266 5.248 5.248 8,801 -0.03(-0.62%)
Sep 09, 2021 5.223 5.426 5.201 5.281 65,353 +0.07(+1.25%)
Sep 08, 2021 5.252 5.468 5.208 5.215 38,399 -0.04(-0.83%)
Sep 07, 2021 5.288 5.295 5.201 5.259 9,421 -0.07(-1.23%)
Sep 03, 2021 5.237 5.353 5.237 5.324 8,010 +0.09(+1.66%)
Sep 02, 2021 5.172 5.288 5.121 5.237 13,490 +0.07(+1.26%)
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.