Skip to main content

North European Oil Royality Trust (NY: NRT )

6.005 +0.165 (+2.83%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.990 5.990 5.760 5.840 58,874 -0.13(-2.18%)
Mar 26, 2024 5.800 6.000 5.700 5.970 90,111 +0.34(+6.04%)
Mar 25, 2024 5.470 5.830 5.460 5.630 98,372 +0.18(+3.30%)
Mar 22, 2024 5.350 5.580 5.320 5.450 69,206 +0.19(+3.61%)
Mar 21, 2024 5.360 5.480 5.250 5.260 68,294 -0.16(-2.95%)
Mar 20, 2024 5.350 5.450 5.350 5.420 20,602 +0.07(+1.31%)
Mar 19, 2024 5.280 5.410 5.280 5.350 39,095 +0.02(+0.38%)
Mar 18, 2024 5.410 5.420 5.250 5.330 57,611 -0.06(-1.11%)
Mar 15, 2024 5.330 5.330 5.320 5.390 31,406 +0.01(+0.19%)
Mar 14, 2024 5.430 5.437 5.320 5.380 35,734 -0.05(-0.92%)
Mar 13, 2024 5.350 5.483 5.350 5.430 26,457 +0.06(+1.12%)
Mar 12, 2024 5.380 5.450 5.340 5.370 33,503 -0.06(-1.10%)
Mar 11, 2024 5.320 5.490 5.320 5.430 26,176 +0.14(+2.65%)
Mar 08, 2024 5.590 5.590 5.260 5.290 64,576 -0.22(-3.99%)
Mar 07, 2024 5.430 5.590 5.410 5.510 21,481 +0.01(+0.18%)
Mar 06, 2024 5.450 5.665 5.400 5.500 63,073 +0.16(+3.00%)
Mar 05, 2024 5.300 5.419 5.300 5.340 40,262 +0.03(+0.56%)
Mar 04, 2024 5.550 5.590 5.240 5.310 68,222 -0.25(-4.50%)
Mar 01, 2024 5.360 5.630 5.360 5.560 39,595 +0.20(+3.73%)
Feb 29, 2024 5.200 5.450 5.200 5.360 65,642 -0.14(-2.55%)
Feb 28, 2024 5.700 5.790 5.438 5.500 42,597 -0.10(-1.79%)
Feb 27, 2024 5.500 5.620 5.500 5.600 28,804 +0.07(+1.27%)
Feb 26, 2024 5.200 5.590 5.200 5.530 60,863 +0.28(+5.33%)
Feb 23, 2024 5.240 5.300 5.100 5.250 43,644 -0.01(-0.19%)
Feb 22, 2024 5.500 5.570 5.182 5.260 89,980 -0.25(-4.54%)
Feb 21, 2024 5.770 5.800 5.500 5.510 47,098 -0.23(-4.01%)
Feb 20, 2024 6.000 6.008 5.740 5.740 97,986 -0.25(-4.17%)
Feb 16, 2024 5.850 6.110 5.700 5.990 102,063 +0.20(+3.45%)
Feb 15, 2024 6.280 6.300 5.600 5.790 113,445 -0.35(-5.70%)
Feb 14, 2024 5.704 6.170 5.704 6.140 202,875 +0.50(+8.79%)
Feb 13, 2024 5.059 5.713 5.009 5.644 202,457 +0.60(+11.79%)
Feb 12, 2024 4.811 5.089 4.811 5.049 83,985 +0.21(+4.30%)
Feb 09, 2024 4.910 4.934 4.821 4.841 94,112 -0.09(-1.81%)
Feb 08, 2024 4.960 4.970 4.880 4.930 46,239 -0.01(-0.20%)
Feb 07, 2024 4.950 5.049 4.920 4.940 36,308 -0.03(-0.60%)
Feb 06, 2024 4.930 5.049 4.920 4.970 79,132 +0.01(+0.20%)
Feb 05, 2024 4.960 5.039 4.900 4.960 70,972 +0.01(+0.20%)
Feb 02, 2024 4.960 5.057 4.920 4.950 93,024 +0.01(+0.20%)
Feb 01, 2024 5.029 5.139 4.731 4.940 225,464 -0.07(-1.39%)
Jan 31, 2024 5.069 5.098 4.979 5.009 56,873 -0.10(-1.94%)
Jan 30, 2024 5.049 5.168 5.029 5.108 50,097 -0.04(-0.77%)
Jan 29, 2024 5.188 5.307 5.039 5.148 87,145 +0.06(+1.17%)
Jan 26, 2024 5.039 5.157 4.979 5.089 50,620 -0.04(-0.77%)
Jan 25, 2024 5.118 5.247 5.019 5.128 81,573 +0.02(+0.39%)
Jan 24, 2024 5.009 5.207 4.900 5.108 114,678 +0.13(+2.59%)
Jan 23, 2024 5.098 5.276 4.970 4.979 72,094 -0.15(-2.90%)
Jan 22, 2024 5.138 5.168 5.009 5.128 109,547 +0.02(+0.39%)
Jan 19, 2024 5.406 5.475 5.009 5.108 171,460 -0.26(-4.81%)
Jan 18, 2024 5.406 5.431 5.158 5.366 71,938 +0.05(+0.93%)
Jan 17, 2024 5.148 5.614 5.118 5.317 132,349 +0.17(+3.28%)
Jan 16, 2024 5.555 5.585 5.118 5.148 169,240 -0.45(-7.98%)
Jan 12, 2024 5.842 6.001 5.535 5.594 127,323 -0.17(-2.93%)
Jan 11, 2024 5.832 5.922 5.763 5.763 74,139 -0.11(-1.86%)
Jan 10, 2024 5.862 6.051 5.743 5.872 110,143 -0.02(-0.34%)
Jan 09, 2024 5.902 5.951 5.862 5.892 28,124 -0.04(-0.67%)
Jan 08, 2024 5.952 5.971 5.783 5.932 101,905 -0.05(-0.83%)
Jan 05, 2024 5.952 6.071 5.901 5.981 67,973 +0.01(+0.17%)
Jan 04, 2024 6.001 6.150 5.961 5.971 39,349 -0.07(-1.15%)
Jan 03, 2024 6.041 6.140 5.981 6.041 70,265 -0.10(-1.62%)
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.