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 )

6.950 -0.140 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2021 7.503 7.800 7.263 7.780 117,249 +0.56(+7.77%)
Sep 29, 2021 6.994 7.248 6.986 7.219 82,411 +0.26(+3.77%)
Sep 28, 2021 6.476 7.248 6.462 6.957 216,347 +0.55(+8.52%)
Sep 27, 2021 6.134 6.411 5.981 6.411 80,861 +0.36(+5.90%)
Sep 24, 2021 5.893 6.054 5.806 6.053 39,517 +0.15(+2.59%)
Sep 23, 2021 5.792 5.901 5.741 5.901 38,129 +0.15(+2.66%)
Sep 22, 2021 5.660 5.755 5.537 5.748 28,059 +0.08(+1.41%)
Sep 21, 2021 5.631 5.777 5.631 5.668 30,489 +0.04(+0.65%)
Sep 20, 2021 5.551 5.711 5.551 5.631 51,483 -0.01(-0.26%)
Sep 17, 2021 5.755 5.762 5.537 5.646 39,782 -0.12(-2.15%)
Sep 16, 2021 5.770 5.784 5.734 5.770 24,639 -0.00(-0.00%)
Sep 15, 2021 5.646 5.770 5.601 5.770 46,583 +0.13(+2.25%)
Sep 14, 2021 5.391 5.675 5.376 5.643 68,385 +0.27(+4.96%)
Sep 13, 2021 5.318 5.391 5.282 5.376 16,676 +0.11(+2.15%)
Sep 10, 2021 5.270 5.282 5.263 5.263 8,775 -0.03(-0.62%)
Sep 09, 2021 5.238 5.442 5.216 5.296 65,164 +0.07(+1.25%)
Sep 08, 2021 5.267 5.484 5.223 5.231 38,288 -0.04(-0.83%)
Sep 07, 2021 5.303 5.311 5.216 5.274 9,394 -0.07(-1.23%)
Sep 03, 2021 5.252 5.369 5.252 5.340 7,987 +0.09(+1.66%)
Sep 02, 2021 5.187 5.303 5.136 5.252 13,451 +0.07(+1.26%)
Sep 01, 2021 5.078 5.347 4.963 5.187 26,734 +0.02(+0.44%)
Aug 31, 2021 4.954 5.209 4.954 5.164 50,346 +0.31(+6.28%)
Aug 30, 2021 5.114 5.136 4.859 4.859 26,922 -0.29(-5.66%)
Aug 27, 2021 4.961 5.180 4.961 5.150 26,095 +0.18(+3.67%)
Aug 26, 2021 5.045 5.045 4.968 4.968 14,314 -0.12(-2.29%)
Aug 25, 2021 5.070 5.099 4.914 5.085 18,656 +0.10(+2.05%)
Aug 24, 2021 4.917 5.056 4.910 4.983 11,297 +0.03(+0.59%)
Aug 23, 2021 4.808 5.114 4.808 4.954 17,898 +0.21(+4.45%)
Aug 20, 2021 4.742 4.789 4.735 4.742 24,255 +0.01(+0.15%)
Aug 19, 2021 5.034 5.034 4.735 4.735 16,998 -0.33(-6.48%)
Aug 18, 2021 5.289 5.289 5.063 5.063 3,879 -0.23(-4.40%)
Aug 17, 2021 5.369 5.456 5.232 5.296 78,076 -0.11(-2.02%)
Aug 16, 2021 5.507 5.507 5.347 5.405 21,615 -0.13(-2.37%)
Aug 13, 2021 5.435 5.537 5.325 5.537 63,195 +0.29(+5.56%)
Aug 12, 2021 5.223 5.369 5.147 5.245 25,178 +0.06(+1.11%)
Aug 11, 2021 5.272 5.308 5.130 5.187 60,004 -0.06(-1.21%)
Aug 10, 2021 5.265 5.265 5.201 5.251 33,821 +0.05(+0.96%)
Aug 09, 2021 5.208 5.280 5.201 5.201 37,690 -0.08(-1.49%)
Aug 06, 2021 5.230 5.365 5.208 5.280 21,101 +0.04(+0.82%)
Aug 05, 2021 5.322 5.415 5.208 5.237 44,260 -0.01(-0.14%)
Aug 04, 2021 5.244 5.265 5.208 5.244 10,264 -0.01(-0.14%)
Aug 03, 2021 5.508 5.508 5.208 5.251 16,292 -0.21(-3.92%)
Aug 02, 2021 5.494 5.565 5.191 5.465 97,652 +0.08(+1.46%)
Jul 30, 2021 5.173 5.387 5.101 5.387 26,769 +0.24(+4.57%)
Jul 29, 2021 5.008 5.208 4.973 5.151 31,541 +0.14(+2.80%)
Jul 28, 2021 4.794 5.030 4.794 5.011 11,076 +0.23(+4.82%)
Jul 27, 2021 4.852 4.897 4.745 4.780 15,902 -0.14(-2.90%)
Jul 26, 2021 4.937 4.994 4.866 4.923 4,764 +0.01(+0.15%)
Jul 23, 2021 4.959 5.023 4.901 4.916 13,541 -0.04(-0.72%)
Jul 22, 2021 4.959 5.016 4.923 4.951 19,560 +0.02(+0.43%)
Jul 21, 2021 4.787 4.951 4.680 4.930 18,600 +0.24(+5.02%)
Jul 20, 2021 4.780 4.844 4.645 4.695 61,931 +0.05(+1.08%)
Jul 19, 2021 4.695 4.766 4.638 4.645 81,572 -0.34(-6.87%)
Jul 16, 2021 4.994 5.116 4.944 4.987 29,093 -0.01(-0.29%)
Jul 15, 2021 5.030 5.151 4.994 5.001 17,422 -0.07(-1.41%)
Jul 14, 2021 5.215 5.215 5.037 5.073 21,942 -0.14(-2.64%)
Jul 13, 2021 5.494 5.508 5.201 5.210 27,380 -0.25(-4.66%)
Jul 12, 2021 5.116 5.492 5.073 5.465 52,569 +0.40(+7.89%)
Jul 09, 2021 5.066 5.144 4.937 5.066 16,169 +0.08(+1.57%)
Jul 08, 2021 5.016 5.101 4.852 4.987 66,698 -0.06(-1.13%)
Jul 07, 2021 5.101 5.108 5.030 5.044 12,952 -0.06(-1.12%)
Jul 06, 2021 5.101 5.108 5.101 5.101 30,535 -0.01(-0.14%)
Jul 02, 2021 5.158 5.173 5.101 5.108 30,982 -0.01(-0.14%)
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.