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%)
Streaming Delayed Price Updated: 9:50 AM 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 (%)
May 29, 2020 2.968 3.228 2.763 3.228 66,232 +0.27(+9.01%)
May 28, 2020 2.804 3.009 2.661 2.962 38,134 +0.09(+3.10%)
May 27, 2020 2.825 2.876 2.736 2.873 60,106 +0.22(+8.25%)
May 26, 2020 2.599 2.820 2.599 2.654 80,070 -0.14(-4.90%)
May 22, 2020 2.784 2.898 2.702 2.791 18,860 -0.01(-0.24%)
May 21, 2020 2.626 2.797 2.599 2.797 6,076 +0.11(+4.07%)
May 20, 2020 2.784 2.886 2.585 2.688 40,077 -0.02(-0.76%)
May 19, 2020 2.537 2.708 2.537 2.708 19,774 +0.10(+3.67%)
May 18, 2020 2.749 2.879 2.531 2.613 24,769 -0.05(-2.05%)
May 15, 2020 2.681 2.753 2.647 2.667 20,469 -0.01(-0.51%)
May 14, 2020 2.722 2.722 2.599 2.681 11,206 -0.08(-2.97%)
May 13, 2020 2.943 2.943 2.530 2.763 144,935 -0.17(-5.90%)
May 12, 2020 2.910 2.943 2.810 2.936 217,047 +0.12(+4.26%)
May 11, 2020 2.883 2.896 2.803 2.816 24,345 -0.01(-0.47%)
May 08, 2020 2.896 2.896 2.826 2.830 36,045 -0.08(-2.75%)
May 07, 2020 2.597 2.943 2.597 2.910 66,231 +0.31(+12.05%)
May 06, 2020 2.763 2.817 2.591 2.597 26,717 -0.19(-6.92%)
May 05, 2020 2.856 2.856 2.663 2.790 86,393 +0.19(+7.44%)
May 04, 2020 2.730 2.785 2.597 2.597 30,670 -0.07(-2.50%)
May 01, 2020 2.370 2.796 2.330 2.663 194,494 +0.39(+17.30%)
Apr 30, 2020 2.337 2.370 2.264 2.270 28,355 -0.01(-0.58%)
Apr 29, 2020 2.164 2.304 2.164 2.284 38,816 +0.07(+3.00%)
Apr 28, 2020 2.064 2.244 2.064 2.217 26,018 +0.15(+7.42%)
Apr 27, 2020 2.091 2.091 1.991 2.064 18,827 +0.07(+3.33%)
Apr 24, 2020 2.071 2.077 1.997 1.997 13,667 -0.01(-0.66%)
Apr 23, 2020 2.091 2.124 1.997 2.011 24,938 -0.05(-2.27%)
Apr 22, 2020 1.997 2.064 1.997 2.057 14,802 +0.07(+3.34%)
Apr 21, 2020 1.958 2.057 1.911 1.991 38,322 +0.05(+2.75%)
Apr 20, 2020 1.891 1.991 1.838 1.938 57,770 +0.08(+4.07%)
Apr 17, 2020 1.864 1.894 1.831 1.862 18,923 +0.12(+6.72%)
Apr 16, 2020 1.958 1.958 1.738 1.744 22,648 -0.16(-8.39%)
Apr 15, 2020 1.964 1.964 1.844 1.904 13,535 -0.06(-3.21%)
Apr 14, 2020 1.938 2.078 1.938 1.968 12,162 +0.03(+1.55%)
Apr 13, 2020 2.251 2.251 1.864 1.938 61,214 -0.26(-11.82%)
Apr 09, 2020 2.097 2.290 2.071 2.197 51,514 +0.16(+7.84%)
Apr 08, 2020 1.824 2.091 1.824 2.037 59,537 +0.28(+15.91%)
Apr 07, 2020 1.698 1.918 1.671 1.758 58,590 +0.05(+2.72%)
Apr 06, 2020 1.705 1.858 1.685 1.711 43,626 +0.05(+2.80%)
Apr 03, 2020 1.691 1.705 1.631 1.665 19,524 +0.03(+2.04%)
Apr 02, 2020 1.731 1.731 1.618 1.631 37,284 +0.01(+0.82%)
Apr 01, 2020 1.731 1.871 1.571 1.618 34,713 -0.13(-7.60%)
Mar 31, 2020 1.698 1.751 1.618 1.751 39,071 +0.05(+3.14%)
Mar 30, 2020 1.858 2.008 1.698 1.698 31,197 -0.11(-6.25%)
Mar 27, 2020 1.798 1.893 1.798 1.811 7,659 -0.07(-3.89%)
Mar 26, 2020 1.997 1.997 1.831 1.884 13,800 -0.07(-3.41%)
Mar 25, 2020 1.658 1.971 1.538 1.951 119,756 +0.40(+25.75%)
Mar 24, 2020 1.585 1.812 1.538 1.551 53,030 -0.01(-0.85%)
Mar 23, 2020 1.645 1.715 1.545 1.565 24,665 -0.15(-8.91%)
Mar 20, 2020 1.591 2.064 1.591 1.718 50,613 +0.09(+5.74%)
Mar 19, 2020 1.565 1.685 1.565 1.625 33,531 +0.07(+4.27%)
Mar 18, 2020 1.764 1.764 1.518 1.558 182,045 -0.23(-12.69%)
Mar 17, 2020 1.824 1.824 1.731 1.784 46,674 -0.09(-4.97%)
Mar 16, 2020 1.978 1.997 1.458 1.878 127,943 -0.11(-5.37%)
Mar 13, 2020 1.984 1.987 1.978 1.984 65,482 +0.00(+0.00%)
Mar 12, 2020 2.057 2.057 1.978 1.984 141,395 -0.07(-3.56%)
Mar 11, 2020 2.044 2.184 2.031 2.057 61,117 +0.05(+2.32%)
Mar 10, 2020 2.464 2.467 1.978 2.011 91,756 +0.03(+1.68%)
Mar 09, 2020 1.978 2.057 1.954 1.978 140,604 -0.18(-8.33%)
Mar 06, 2020 2.097 2.257 2.091 2.157 78,849 -0.13(-5.54%)
Mar 05, 2020 2.424 2.464 2.231 2.284 89,433 -0.14(-5.77%)
Mar 04, 2020 2.403 2.480 2.402 2.424 43,726 -0.01(-0.55%)
Mar 03, 2020 2.450 2.583 2.390 2.437 60,392 -0.04(-1.61%)
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.