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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2016 3.438 3.657 3.433 3.657 32,706 +0.15(+4.22%)
Oct 28, 2016 3.414 3.532 3.414 3.509 14,851 -0.02(-0.67%)
Oct 27, 2016 3.565 3.581 3.490 3.532 17,358 +0.02(+0.67%)
Oct 26, 2016 3.509 3.598 3.490 3.509 20,670 -0.08(-2.11%)
Oct 25, 2016 3.480 3.584 3.466 3.584 16,739 +0.13(+3.83%)
Oct 24, 2016 3.645 3.682 3.414 3.452 41,921 -0.22(-5.91%)
Oct 21, 2016 3.466 3.669 3.466 3.669 17,939 +0.17(+4.85%)
Oct 20, 2016 3.499 3.590 3.346 3.499 28,963 +0.00(+0.14%)
Oct 19, 2016 3.494 3.570 3.466 3.494 59,097 -0.00(-0.13%)
Oct 18, 2016 3.583 3.631 3.457 3.499 9,355 -0.08(-2.37%)
Oct 17, 2016 3.600 3.688 3.584 3.584 18,221 -0.07(-1.81%)
Oct 14, 2016 3.669 3.754 3.537 3.650 23,310 -0.02(-0.51%)
Oct 13, 2016 3.697 3.768 3.656 3.669 15,511 +0.01(+0.39%)
Oct 12, 2016 3.556 3.693 3.556 3.655 39,485 +0.07(+1.84%)
Oct 11, 2016 3.726 3.837 3.476 3.589 112,459 -0.12(-3.18%)
Oct 10, 2016 3.584 3.759 3.570 3.707 22,131 +0.16(+4.38%)
Oct 07, 2016 3.584 3.584 3.537 3.551 33,654 +0.01(+0.40%)
Oct 06, 2016 3.631 3.690 3.537 3.537 28,709 -0.10(-2.85%)
Oct 05, 2016 3.608 3.678 3.556 3.641 17,025 +0.07(+1.98%)
Oct 04, 2016 3.716 3.716 3.532 3.570 37,803 -0.07(-1.94%)
Oct 03, 2016 3.645 3.773 3.631 3.641 17,731 +0.01(+0.39%)
Sep 30, 2016 3.546 3.919 3.504 3.627 103,339 +0.10(+2.81%)
Sep 29, 2016 3.301 3.622 3.301 3.528 71,040 +0.23(+7.01%)
Sep 28, 2016 3.282 3.339 3.089 3.296 86,704 +0.00(+0.00%)
Sep 27, 2016 3.334 3.334 3.254 3.296 55,323 -0.08(-2.24%)
Sep 26, 2016 3.353 3.443 3.353 3.372 43,418 +0.02(+0.70%)
Sep 23, 2016 3.509 3.543 3.301 3.348 56,457 -0.16(-4.51%)
Sep 22, 2016 3.537 3.581 3.471 3.506 32,867 -0.04(-1.12%)
Sep 21, 2016 3.461 3.575 3.450 3.546 30,835 +0.11(+3.14%)
Sep 20, 2016 3.551 3.551 3.301 3.438 67,545 -0.08(-2.15%)
Sep 19, 2016 3.584 3.674 3.490 3.513 82,827 -0.08(-2.36%)
Sep 16, 2016 3.645 3.669 3.537 3.598 21,346 -0.05(-1.41%)
Sep 15, 2016 3.589 3.678 3.518 3.650 102,298 +0.07(+1.83%)
Sep 14, 2016 3.678 3.678 3.584 3.584 49,988 -0.10(-2.69%)
Sep 13, 2016 3.683 3.744 3.678 3.683 7,394 -0.03(-0.89%)
Sep 12, 2016 3.702 3.772 3.688 3.716 28,386 -0.01(-0.38%)
Sep 09, 2016 3.853 3.853 3.730 3.730 30,583 -0.18(-4.58%)
Sep 08, 2016 3.820 3.985 3.820 3.909 18,064 +0.12(+3.24%)
Sep 07, 2016 3.777 3.871 3.749 3.787 16,276 -0.03(-0.74%)
Sep 06, 2016 3.843 3.843 3.749 3.815 54,481 -0.00(-0.12%)
Sep 02, 2016 3.707 3.820 3.820 3.820 22,264 +0.10(+2.79%)
Sep 01, 2016 3.730 3.786 3.678 3.716 48,864 -0.07(-1.87%)
Aug 31, 2016 3.891 3.891 3.726 3.787 31,164 -0.07(-1.71%)
Aug 30, 2016 3.782 3.867 3.754 3.853 41,090 +0.05(+1.36%)
Aug 29, 2016 3.999 4.027 3.759 3.801 12,421 -0.02(-0.62%)
Aug 26, 2016 3.749 3.924 3.749 3.825 37,875 +0.11(+2.92%)
Aug 25, 2016 3.820 3.825 3.711 3.716 45,509 -0.08(-1.99%)
Aug 24, 2016 3.843 3.891 3.707 3.792 26,915 -0.08(-2.19%)
Aug 23, 2016 3.886 3.909 3.730 3.876 61,688 -0.05(-1.20%)
Aug 22, 2016 4.027 4.027 3.900 3.924 22,657 -0.15(-3.59%)
Aug 19, 2016 4.056 4.070 4.009 4.070 9,296 -0.00(-0.12%)
Aug 18, 2016 3.966 4.075 3.919 4.075 31,153 +0.09(+2.37%)
Aug 17, 2016 3.966 4.037 3.932 3.980 46,743 -0.05(-1.17%)
Aug 16, 2016 4.032 4.088 3.898 4.027 55,975 +0.07(+1.76%)
Aug 15, 2016 3.902 4.064 3.865 3.958 58,840 +0.04(+0.95%)
Aug 12, 2016 3.861 3.976 3.745 3.921 49,782 -0.00(-0.12%)
Aug 11, 2016 3.754 3.925 3.710 3.925 48,781 +0.19(+5.17%)
Aug 10, 2016 3.772 3.798 3.708 3.733 47,320 -0.08(-2.02%)
Aug 09, 2016 3.888 3.902 3.759 3.810 22,194 -0.12(-2.95%)
Aug 08, 2016 3.976 4.054 3.916 3.925 35,667 +0.01(+0.36%)
Aug 05, 2016 3.782 3.981 3.746 3.912 36,631 +0.16(+4.31%)
Aug 04, 2016 3.722 3.804 3.652 3.750 23,618 +0.04(+1.02%)
Aug 03, 2016 3.870 3.870 3.554 3.712 60,588 -0.16(-4.07%)
Aug 02, 2016 4.153 4.153 3.810 3.870 75,971 -0.20(-5.01%)
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.