Skip to main content

North European Oil Royality Trust (NY: NRT )

11.96 -0.40 (-3.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 12.21 12.38 11.92 11.96 30,084 -0.40(-3.24%)
Sep 25, 2023 12.29 12.43 12.28 12.36 37,249 +0.16(+1.31%)
Sep 22, 2023 11.88 12.29 11.88 12.20 69,387 +0.30(+2.52%)
Sep 21, 2023 12.22 12.22 11.86 11.90 35,112 -0.27(-2.22%)
Sep 20, 2023 11.88 12.30 11.88 12.17 46,053 +0.19(+1.59%)
Sep 19, 2023 12.28 12.52 11.95 11.98 80,127 -0.23(-1.88%)
Sep 18, 2023 11.72 12.25 11.66 12.21 79,343 +0.62(+5.35%)
Sep 15, 2023 11.66 11.66 11.50 11.59 51,469 +0.03(+0.26%)
Sep 14, 2023 11.41 11.68 11.41 11.56 93,081 +0.22(+1.94%)
Sep 13, 2023 11.28 11.37 11.10 11.34 57,308 +0.22(+1.98%)
Sep 12, 2023 10.92 11.27 10.92 11.12 69,388 +0.33(+3.06%)
Sep 11, 2023 10.90 11.15 10.60 10.79 106,221 -0.11(-1.01%)
Sep 08, 2023 11.04 11.29 10.81 10.90 93,897 -0.20(-1.80%)
Sep 07, 2023 10.71 11.18 10.71 11.10 79,320 +0.51(+4.82%)
Sep 06, 2023 11.04 11.22 10.54 10.59 203,141 -0.53(-4.77%)
Sep 05, 2023 11.50 11.64 11.03 11.12 117,164 -0.35(-3.05%)
Sep 01, 2023 11.26 11.72 11.24 11.47 94,058 +0.10(+0.88%)
Aug 31, 2023 11.96 11.99 11.30 11.37 118,452 -0.72(-5.96%)
Aug 30, 2023 12.18 12.19 11.97 12.09 76,013 +0.14(+1.17%)
Aug 29, 2023 11.75 12.14 11.75 11.95 71,545 +0.21(+1.79%)
Aug 28, 2023 11.40 11.89 11.40 11.74 76,729 +0.38(+3.35%)
Aug 25, 2023 11.27 11.50 11.20 11.36 55,440 +0.07(+0.62%)
Aug 24, 2023 11.32 11.54 11.20 11.29 79,142 +0.00(+0.00%)
Aug 23, 2023 11.11 11.31 10.84 11.29 171,590 +0.01(+0.09%)
Aug 22, 2023 11.70 11.83 11.26 11.28 114,786 -0.46(-3.92%)
Aug 21, 2023 11.80 12.03 11.58 11.74 237,706 -0.76(-6.08%)
Aug 18, 2023 12.33 12.58 12.09 12.50 128,158 -0.04(-0.32%)
Aug 17, 2023 12.48 12.85 12.34 12.54 79,391 +0.16(+1.29%)
Aug 16, 2023 13.27 13.49 12.34 12.38 244,029 -0.97(-7.29%)
Aug 15, 2023 13.47 13.77 13.08 13.35 205,832 -0.12(-0.88%)
Aug 14, 2023 13.51 13.52 13.03 13.47 149,497 +0.06(+0.44%)
Aug 11, 2023 13.23 13.41 12.98 13.41 175,407 +0.43(+3.33%)
Aug 10, 2023 12.68 13.21 12.59 12.98 152,117 +0.33(+2.64%)
Aug 09, 2023 12.32 12.67 12.15 12.65 109,750 +0.41(+3.38%)
Aug 08, 2023 12.40 12.50 12.14 12.23 136,672 -0.17(-1.35%)
Aug 07, 2023 12.54 12.54 12.05 12.40 235,093 +0.26(+2.11%)
Aug 04, 2023 12.43 12.62 12.06 12.14 160,152 -0.29(-2.29%)
Aug 03, 2023 12.04 12.81 12.04 12.43 277,921 +0.55(+4.64%)
Aug 02, 2023 11.85 11.99 11.23 11.88 340,313 -0.07(-0.58%)
Aug 01, 2023 14.00 14.29 11.87 11.95 653,404 -2.98(-19.96%)
Jul 31, 2023 15.08 15.09 14.80 14.93 150,994 +0.21(+1.40%)
Jul 28, 2023 14.75 15.11 14.60 14.72 166,899 +0.06(+0.40%)
Jul 27, 2023 15.39 15.39 14.46 14.66 192,678 -0.44(-2.93%)
Jul 26, 2023 14.97 15.32 14.75 15.10 109,504 +0.14(+0.92%)
Jul 25, 2023 15.88 15.88 14.75 14.97 291,187 -0.93(-5.88%)
Jul 24, 2023 15.89 16.09 15.77 15.90 164,411 +0.13(+0.81%)
Jul 21, 2023 15.72 15.80 15.51 15.77 103,591 +0.17(+1.07%)
Jul 20, 2023 15.73 15.82 15.49 15.61 121,721 +0.00(+0.00%)
Jul 19, 2023 15.64 15.81 15.49 15.61 158,893 +0.02(+0.13%)
Jul 18, 2023 15.44 15.67 15.34 15.59 103,063 +0.25(+1.60%)
Jul 17, 2023 15.13 15.67 15.12 15.34 145,852 +0.22(+1.43%)
Jul 14, 2023 15.45 15.52 14.80 15.12 150,215 -0.21(-1.35%)
Jul 13, 2023 15.04 15.55 15.04 15.33 155,956 +0.36(+2.43%)
Jul 12, 2023 15.12 15.42 14.75 14.97 165,933 -0.06(-0.39%)
Jul 11, 2023 14.80 15.10 14.63 15.03 121,819 +0.39(+2.69%)
Jul 10, 2023 14.85 15.10 14.35 14.63 129,729 -0.07(-0.47%)
Jul 07, 2023 14.11 14.80 14.10 14.70 191,252 +0.60(+4.25%)
Jul 06, 2023 13.72 14.21 13.64 14.10 157,230 +0.42(+3.09%)
Jul 05, 2023 13.24 13.77 13.13 13.68 97,519 +0.30(+2.28%)
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.