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 )

6.970 -0.360 (-4.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 4.230 4.254 4.122 4.122 26,537 -0.10(-2.41%)
Mar 28, 2019 4.230 4.230 4.179 4.224 10,903 +0.07(+1.58%)
Mar 27, 2019 4.152 4.254 4.134 4.158 15,314 -0.02(-0.43%)
Mar 26, 2019 4.284 4.284 4.176 4.176 25,764 -0.05(-1.13%)
Mar 25, 2019 4.218 4.224 4.140 4.224 17,554 +0.04(+1.00%)
Mar 22, 2019 4.230 4.264 4.176 4.182 20,028 -0.05(-1.27%)
Mar 21, 2019 4.260 4.299 4.221 4.236 6,038 -0.07(-1.67%)
Mar 20, 2019 4.242 4.344 4.206 4.308 33,178 +0.10(+2.42%)
Mar 19, 2019 4.272 4.272 4.191 4.206 59,420 -0.05(-1.13%)
Mar 18, 2019 4.272 4.272 4.170 4.254 19,008 +0.03(+0.71%)
Mar 15, 2019 4.242 4.284 4.200 4.224 21,029 +0.01(+0.30%)
Mar 14, 2019 4.278 4.278 4.170 4.211 5,920 +0.03(+0.70%)
Mar 13, 2019 4.284 4.284 4.170 4.182 23,489 -0.12(-2.79%)
Mar 12, 2019 4.254 4.374 4.254 4.302 19,168 +0.10(+2.35%)
Mar 11, 2019 4.164 4.224 4.152 4.203 50,626 +0.06(+1.37%)
Mar 08, 2019 4.224 4.224 4.134 4.146 29,207 -0.10(-2.26%)
Mar 07, 2019 4.344 4.430 4.200 4.242 45,627 -0.10(-2.23%)
Mar 06, 2019 4.374 4.374 4.278 4.339 16,044 -0.03(-0.66%)
Mar 05, 2019 4.344 4.404 4.314 4.368 36,040 +0.04(+0.97%)
Mar 04, 2019 4.470 4.470 4.254 4.326 46,191 -0.09(-2.04%)
Mar 01, 2019 4.506 4.506 4.404 4.416 21,363 -0.07(-1.60%)
Feb 28, 2019 4.410 4.625 4.383 4.488 61,593 +0.08(+1.77%)
Feb 27, 2019 4.434 4.446 4.344 4.410 68,545 +0.03(+0.68%)
Feb 26, 2019 4.278 4.404 4.194 4.380 54,977 +0.13(+2.96%)
Feb 25, 2019 4.146 4.302 4.134 4.254 43,563 +0.10(+2.31%)
Feb 22, 2019 4.122 4.164 4.074 4.158 37,886 +0.04(+1.02%)
Feb 21, 2019 4.134 4.157 3.981 4.116 20,118 +0.09(+2.23%)
Feb 20, 2019 4.044 4.140 3.960 4.026 29,758 -0.04(-1.03%)
Feb 19, 2019 4.146 4.158 4.032 4.068 50,356 -0.09(-2.16%)
Feb 15, 2019 4.236 4.254 4.146 4.158 44,729 +0.01(+0.29%)
Feb 14, 2019 4.224 4.308 4.146 4.146 60,572 -0.26(-5.90%)
Feb 13, 2019 4.328 4.494 4.284 4.406 125,311 +0.12(+2.76%)
Feb 12, 2019 4.177 4.317 4.156 4.288 98,205 +0.11(+2.65%)
Feb 11, 2019 4.130 4.189 4.072 4.177 46,329 +0.10(+2.57%)
Feb 08, 2019 4.154 4.189 4.072 4.072 57,756 -0.12(-2.78%)
Feb 07, 2019 4.154 4.189 4.078 4.189 58,386 +0.03(+0.70%)
Feb 06, 2019 4.113 4.160 3.979 4.160 33,676 +0.20(+5.15%)
Feb 05, 2019 4.072 4.077 3.956 3.956 65,899 -0.16(-3.82%)
Feb 04, 2019 4.014 4.113 3.929 4.113 56,763 +0.13(+3.21%)
Feb 01, 2019 3.776 4.177 3.776 3.985 84,916 +0.28(+7.54%)
Jan 31, 2019 3.723 3.822 3.659 3.706 50,645 -0.08(-2.00%)
Jan 30, 2019 3.607 3.781 3.560 3.781 52,359 +0.20(+5.69%)
Jan 29, 2019 3.514 3.578 3.502 3.578 20,183 +0.12(+3.36%)
Jan 28, 2019 3.479 3.520 3.456 3.461 12,737 -0.08(-2.14%)
Jan 25, 2019 3.531 3.537 3.461 3.537 46,583 +0.06(+1.59%)
Jan 24, 2019 3.525 3.543 3.426 3.482 34,073 -0.04(-1.24%)
Jan 23, 2019 3.461 3.614 3.461 3.525 4,261 -0.04(-1.14%)
Jan 22, 2019 3.595 3.710 3.429 3.566 35,216 -0.03(-0.97%)
Jan 18, 2019 3.723 3.741 3.578 3.601 29,394 -0.21(-5.50%)
Jan 17, 2019 3.636 3.810 3.572 3.810 8,644 +0.20(+5.47%)
Jan 16, 2019 3.490 3.636 3.490 3.613 2,389 +0.15(+4.38%)
Jan 15, 2019 3.624 3.704 3.415 3.461 37,163 -0.09(-2.46%)
Jan 14, 2019 3.677 3.717 3.534 3.549 16,646 -0.13(-3.48%)
Jan 11, 2019 3.694 3.746 3.636 3.677 12,376 -0.05(-1.25%)
Jan 10, 2019 3.746 3.781 3.706 3.723 34,618 +0.01(+0.16%)
Jan 09, 2019 3.686 3.768 3.677 3.717 21,165 +0.02(+0.63%)
Jan 08, 2019 3.717 3.717 3.671 3.694 15,764 -0.03(-0.78%)
Jan 07, 2019 3.554 3.764 3.517 3.723 35,065 +0.23(+6.67%)
Jan 04, 2019 3.490 3.584 3.403 3.490 45,896 -0.01(-0.33%)
Jan 03, 2019 3.514 3.525 3.322 3.502 14,949 +0.03(+1.01%)
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.