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 (%)
Nov 30, 2018 3.880 3.909 3.751 3.781 38,907 -0.13(-3.28%)
Nov 29, 2018 3.821 3.909 3.764 3.909 66,036 +0.12(+3.08%)
Nov 28, 2018 4.026 4.026 3.763 3.792 68,789 -0.22(-5.52%)
Nov 27, 2018 4.014 4.026 3.864 4.014 17,582 -0.01(-0.29%)
Nov 26, 2018 4.014 4.026 3.938 4.026 25,805 +0.01(+0.15%)
Nov 23, 2018 3.845 4.020 3.845 4.020 5,998 +0.15(+3.92%)
Nov 21, 2018 3.868 3.868 3.868 0 +0.13(+3.43%)
Nov 20, 2018 3.950 3.950 3.705 3.740 47,174 -0.17(-4.33%)
Nov 19, 2018 3.967 4.078 3.909 3.909 31,902 -0.12(-2.90%)
Nov 16, 2018 4.084 4.189 3.967 4.026 29,137 +0.06(+1.47%)
Nov 15, 2018 4.037 4.145 3.938 3.967 20,492 +0.11(+2.87%)
Nov 14, 2018 3.999 4.025 3.856 3.856 18,431 -0.11(-2.66%)
Nov 13, 2018 3.993 3.993 3.919 3.962 18,682 -0.00(-0.07%)
Nov 12, 2018 4.011 4.052 3.965 3.965 13,847 +0.00(+0.00%)
Nov 09, 2018 3.988 4.016 3.965 3.965 22,437 -0.05(-1.32%)
Nov 08, 2018 4.025 4.025 4.012 4.018 6,771 +0.01(+0.33%)
Nov 07, 2018 3.965 4.005 3.925 4.005 14,405 +0.03(+0.72%)
Nov 06, 2018 4.031 4.051 3.965 3.976 15,844 -0.03(-0.85%)
Nov 05, 2018 4.079 4.107 3.965 4.011 35,238 -0.07(-1.68%)
Nov 02, 2018 4.039 4.096 4.011 4.079 23,664 +0.02(+0.42%)
Nov 01, 2018 4.107 4.107 3.999 4.062 27,099 -0.04(-0.97%)
Oct 31, 2018 4.193 4.193 4.056 4.102 42,228 -0.11(-2.57%)
Oct 30, 2018 4.113 4.216 3.993 4.210 24,351 +0.06(+1.51%)
Oct 29, 2018 4.107 4.165 3.997 4.147 93,679 +0.04(+0.97%)
Oct 26, 2018 3.822 4.107 3.817 4.107 60,474 +0.29(+7.46%)
Oct 25, 2018 3.902 3.963 3.708 3.822 110,991 -0.07(-1.90%)
Oct 24, 2018 3.931 4.028 3.896 3.896 33,359 +0.00(+0.00%)
Oct 23, 2018 3.965 4.037 3.874 3.896 17,385 -0.08(-2.01%)
Oct 22, 2018 4.022 4.022 3.971 3.976 19,479 -0.08(-1.97%)
Oct 19, 2018 4.062 4.068 3.965 4.056 13,847 +0.04(+0.99%)
Oct 18, 2018 4.028 4.093 3.965 4.016 30,796 +0.02(+0.43%)
Oct 17, 2018 4.033 4.056 3.999 3.999 11,640 -0.04(-0.99%)
Oct 16, 2018 4.056 4.153 4.016 4.039 35,755 -0.03(-0.84%)
Oct 15, 2018 4.073 4.073 4.016 4.073 11,413 +0.04(+0.99%)
Oct 12, 2018 4.050 4.102 3.999 4.033 25,066 -0.00(-0.04%)
Oct 11, 2018 4.073 4.150 3.999 4.035 19,727 -0.04(-0.97%)
Oct 10, 2018 4.130 4.130 4.074 4.074 17,437 -0.06(-1.49%)
Oct 09, 2018 4.102 4.176 4.096 4.136 20,635 +0.03(+0.83%)
Oct 08, 2018 4.262 4.273 4.096 4.102 25,203 -0.17(-3.88%)
Oct 05, 2018 4.193 4.267 4.113 4.267 13,321 -0.01(-0.27%)
Oct 04, 2018 4.233 4.364 4.179 4.279 26,396 +0.11(+2.74%)
Oct 03, 2018 4.339 4.339 4.136 4.165 18,722 +0.03(+0.69%)
Oct 02, 2018 4.165 4.241 4.079 4.136 16,368 -0.01(-0.14%)
Oct 01, 2018 4.393 4.393 3.834 4.142 79,334 -0.26(-5.96%)
Sep 28, 2018 4.364 4.404 4.279 4.404 15,425 +0.05(+1.08%)
Sep 27, 2018 4.430 4.443 4.357 4.357 2,254 +0.08(+1.83%)
Sep 26, 2018 4.359 4.451 4.279 4.279 23,276 -0.09(-2.11%)
Sep 25, 2018 4.393 4.393 4.324 4.371 22,812 -0.02(-0.49%)
Sep 24, 2018 4.416 4.436 4.342 4.393 14,899 +0.06(+1.45%)
Sep 21, 2018 4.393 4.501 4.324 4.330 21,911 -0.06(-1.30%)
Sep 20, 2018 4.393 4.415 4.330 4.387 30,901 +0.06(+1.32%)
Sep 19, 2018 4.507 4.507 4.330 4.330 30,770 -0.17(-3.73%)
Sep 18, 2018 4.513 4.547 4.461 4.498 23,616 -0.04(-0.83%)
Sep 17, 2018 4.581 4.582 4.478 4.535 10,869 -0.10(-2.09%)
Sep 14, 2018 4.535 4.632 4.535 4.632 3,856 +0.06(+1.36%)
Sep 13, 2018 4.560 4.621 4.494 4.570 16,813 -0.01(-0.27%)
Sep 12, 2018 4.529 4.632 4.529 4.582 43,690 +0.00(+0.03%)
Sep 11, 2018 4.592 4.609 4.474 4.581 21,600 -0.03(-0.62%)
Sep 10, 2018 4.575 4.610 4.507 4.610 17,244 +0.07(+1.64%)
Sep 07, 2018 4.592 4.592 4.478 4.535 9,816 -0.03(-0.63%)
Sep 06, 2018 4.564 4.587 4.470 4.564 11,442 +0.08(+1.82%)
Sep 05, 2018 4.581 4.627 4.482 4.482 4,366 -0.13(-2.89%)
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.