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 (%)
Jul 29, 2016 4.358 4.372 4.240 4.353 39,621 +0.00(+0.10%)
Jul 28, 2016 4.263 4.380 4.261 4.349 27,453 +0.11(+2.56%)
Jul 27, 2016 4.245 4.290 4.240 4.240 21,987 -0.01(-0.27%)
Jul 26, 2016 4.250 4.276 4.186 4.252 28,053 +0.00(+0.06%)
Jul 25, 2016 4.258 4.315 4.240 4.249 24,503 -0.01(-0.21%)
Jul 22, 2016 4.358 4.358 4.258 4.258 29,829 -0.13(-2.88%)
Jul 21, 2016 4.403 4.403 4.317 4.385 9,336 -0.02(-0.41%)
Jul 20, 2016 4.290 4.403 4.267 4.403 42,374 +0.14(+3.39%)
Jul 19, 2016 4.258 4.296 4.245 4.258 5,255 +0.00(+0.11%)
Jul 18, 2016 4.294 4.298 4.222 4.254 44,930 -0.04(-0.95%)
Jul 15, 2016 4.340 4.340 4.275 4.294 11,650 -0.02(-0.52%)
Jul 14, 2016 4.317 4.355 4.240 4.317 81,872 -0.02(-0.42%)
Jul 13, 2016 4.267 4.376 4.245 4.335 23,766 +0.08(+1.91%)
Jul 12, 2016 4.281 4.363 4.222 4.254 70,201 -0.01(-0.21%)
Jul 11, 2016 4.290 4.358 4.200 4.263 56,633 -0.05(-1.05%)
Jul 08, 2016 4.380 4.380 4.204 4.308 21,157 -0.07(-1.65%)
Jul 07, 2016 4.290 4.399 4.290 4.380 8,330 +0.06(+1.46%)
Jul 06, 2016 4.272 4.335 4.267 4.317 14,398 +0.00(+0.00%)
Jul 05, 2016 4.358 4.399 4.290 4.317 40,819 -0.01(-0.31%)
Jul 01, 2016 4.326 4.331 4.331 4.331 11,515 +0.03(+0.74%)
Jun 30, 2016 4.200 4.340 4.191 4.299 49,035 +0.05(+1.28%)
Jun 29, 2016 4.141 4.290 4.109 4.245 59,570 +0.09(+2.29%)
Jun 28, 2016 4.154 4.154 4.118 4.150 11,203 -0.01(-0.33%)
Jun 27, 2016 4.096 4.191 4.096 4.163 23,019 +0.08(+1.88%)
Jun 24, 2016 4.163 4.195 4.042 4.087 26,948 -0.11(-2.58%)
Jun 23, 2016 4.209 4.247 4.096 4.195 27,481 +0.05(+1.31%)
Jun 22, 2016 4.191 4.200 4.087 4.141 22,835 -0.05(-1.08%)
Jun 21, 2016 4.389 4.406 4.177 4.186 27,431 -0.15(-3.54%)
Jun 20, 2016 4.335 4.471 4.288 4.340 20,705 +0.05(+1.26%)
Jun 17, 2016 4.177 4.285 4.177 4.285 14,020 +0.12(+2.93%)
Jun 16, 2016 4.037 4.173 4.031 4.163 13,134 +0.12(+3.02%)
Jun 15, 2016 4.014 4.195 4.010 4.042 12,939 +0.01(+0.22%)
Jun 14, 2016 4.023 4.115 4.010 4.033 20,087 +0.02(+0.45%)
Jun 13, 2016 4.173 4.254 4.014 4.014 37,418 -0.16(-3.79%)
Jun 10, 2016 4.159 4.263 4.154 4.173 29,353 -0.04(-0.86%)
Jun 09, 2016 4.177 4.340 4.060 4.209 61,574 +0.01(+0.22%)
Jun 08, 2016 4.150 4.245 4.078 4.200 26,775 +0.10(+2.54%)
Jun 07, 2016 4.037 4.109 4.032 4.096 20,047 +0.04(+1.00%)
Jun 06, 2016 3.933 4.070 3.906 4.055 44,848 +0.12(+3.10%)
Jun 03, 2016 3.942 4.023 3.911 3.933 12,870 +0.00(+0.00%)
Jun 02, 2016 3.978 3.987 3.924 3.933 21,192 +0.02(+0.58%)
Jun 01, 2016 3.929 3.974 3.870 3.911 18,781 -0.02(-0.46%)
May 31, 2016 3.969 3.997 3.870 3.929 27,880 -0.01(-0.23%)
May 27, 2016 4.023 3.938 3.938 3.938 7,972 -0.08(-1.91%)
May 26, 2016 3.870 4.023 3.870 4.014 45,499 +0.19(+4.83%)
May 25, 2016 3.820 3.879 3.777 3.829 47,047 +0.09(+2.42%)
May 24, 2016 3.703 3.807 3.680 3.739 23,584 +0.06(+1.59%)
May 23, 2016 3.694 3.856 3.680 3.680 23,110 -0.03(-0.73%)
May 20, 2016 3.780 3.902 3.698 3.707 34,499 -0.04(-1.08%)
May 19, 2016 3.707 3.893 3.707 3.748 47,288 +0.03(+0.73%)
May 18, 2016 4.022 4.022 3.721 3.721 46,174 -0.30(-7.52%)
May 17, 2016 4.014 4.046 3.929 4.023 43,393 +0.13(+3.24%)
May 16, 2016 3.780 3.987 3.725 3.897 56,981 +0.10(+2.74%)
May 13, 2016 3.834 3.861 3.748 3.793 13,791 +0.02(+0.60%)
May 12, 2016 3.902 4.046 3.771 3.771 34,444 -0.14(-3.47%)
May 11, 2016 3.721 3.906 3.701 3.906 42,560 +0.17(+4.47%)
May 10, 2016 3.726 3.770 3.651 3.739 63,937 +0.08(+2.16%)
May 09, 2016 3.708 3.801 3.651 3.660 47,134 -0.05(-1.30%)
May 06, 2016 3.726 3.800 3.620 3.708 63,329 -0.01(-0.35%)
May 05, 2016 3.828 3.932 3.708 3.721 33,843 -0.03(-0.70%)
May 04, 2016 3.897 3.897 3.721 3.748 55,802 -0.11(-2.73%)
May 03, 2016 3.866 3.884 3.642 3.853 42,878 -0.02(-0.45%)
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.