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 (%)
Jun 29, 2018 4.533 4.559 4.502 4.508 20,439 -0.01(-0.25%)
Jun 28, 2018 4.580 4.586 4.491 4.519 22,567 -0.03(-0.61%)
Jun 27, 2018 4.671 4.671 4.513 4.547 22,535 -0.02(-0.37%)
Jun 26, 2018 4.611 4.620 4.508 4.564 9,236 -0.04(-0.96%)
Jun 25, 2018 4.657 4.657 4.491 4.608 22,483 +0.08(+1.72%)
Jun 22, 2018 4.621 4.621 4.530 4.530 13,294 -0.01(-0.25%)
Jun 21, 2018 4.525 4.619 4.525 4.541 21,506 +0.07(+1.62%)
Jun 20, 2018 4.588 4.625 4.469 4.469 28,313 -0.07(-1.63%)
Jun 19, 2018 4.536 4.597 4.525 4.543 16,458 -0.04(-0.93%)
Jun 18, 2018 4.603 4.700 4.586 4.586 27,332 -0.06(-1.20%)
Jun 15, 2018 4.725 4.675 4.642 68,545 -0.03(-0.72%)
Jun 14, 2018 4.686 4.709 4.653 4.675 37,005 -0.03(-0.59%)
Jun 13, 2018 4.697 4.753 4.681 4.703 28,947 -0.03(-0.59%)
Jun 12, 2018 4.775 4.792 4.720 4.731 16,905 -0.11(-2.30%)
Jun 11, 2018 4.747 4.842 4.742 4.842 11,045 +0.03(+0.73%)
Jun 08, 2018 4.764 4.807 4.689 4.807 33,555 +0.01(+0.14%)
Jun 07, 2018 4.831 4.915 4.764 4.801 12,985 +0.01(+0.18%)
Jun 06, 2018 4.877 4.770 4.792 16,578 +0.00(+0.00%)
Jun 05, 2018 4.792 4.937 4.764 4.792 42,667 +0.02(+0.47%)
Jun 04, 2018 4.876 4.915 4.742 4.770 28,290 -0.05(-1.04%)
Jun 01, 2018 4.868 4.889 4.770 4.820 18,710 +0.01(+0.23%)
May 31, 2018 5.015 5.047 4.742 4.809 60,694 -0.17(-3.36%)
May 30, 2018 4.904 4.987 4.848 4.976 12,440 +0.13(+2.64%)
May 29, 2018 4.876 5.043 4.848 4.848 48,993 -0.06(-1.25%)
May 25, 2018 4.909 4.909 4.909 0 -0.03(-0.56%)
May 24, 2018 4.915 5.004 4.892 4.937 12,819 +0.03(+0.68%)
May 23, 2018 4.970 5.029 4.881 4.904 12,280 -0.07(-1.46%)
May 22, 2018 5.076 5.089 4.904 4.976 39,960 -0.04(-0.78%)
May 21, 2018 4.848 5.126 4.848 5.015 45,718 +0.17(+3.45%)
May 18, 2018 5.043 5.043 4.825 4.848 34,551 -0.11(-2.26%)
May 17, 2018 5.177 5.177 4.929 4.960 49,655 -0.16(-3.17%)
May 16, 2018 4.908 5.132 4.886 5.122 135,435 +0.31(+6.50%)
May 15, 2018 5.023 5.054 4.761 4.810 50,462 -0.19(-3.82%)
May 14, 2018 5.023 5.023 4.902 5.001 39,561 +0.11(+2.23%)
May 11, 2018 4.995 4.995 4.892 4.892 12,955 -0.05(-0.99%)
May 10, 2018 4.913 5.006 4.913 4.941 20,180 +0.03(+0.61%)
May 09, 2018 4.913 5.099 4.793 4.911 60,769 -0.03(-0.68%)
May 08, 2018 4.750 5.100 4.695 4.944 111,667 +0.16(+3.27%)
May 07, 2018 4.771 4.812 4.764 4.788 47,793 +0.09(+1.86%)
May 04, 2018 4.771 4.804 4.700 4.700 20,954 -0.05(-1.03%)
May 03, 2018 4.668 4.799 4.591 4.750 29,206 +0.04(+0.93%)
May 02, 2018 4.700 4.804 4.597 4.706 48,313 +0.04(+0.82%)
May 01, 2018 4.750 4.799 4.351 4.668 110,188 -0.09(-1.95%)
Apr 30, 2018 4.722 4.832 4.722 4.761 20,425 +0.02(+0.33%)
Apr 27, 2018 4.693 4.745 4.634 4.745 11,444 +0.05(+1.06%)
Apr 26, 2018 4.826 4.826 4.619 4.695 39,860 -0.08(-1.71%)
Apr 25, 2018 4.668 4.859 4.662 4.777 23,883 +0.12(+2.58%)
Apr 24, 2018 4.715 4.715 4.651 4.657 9,334 -0.08(-1.61%)
Apr 23, 2018 4.733 4.787 4.651 4.733 13,708 +0.09(+2.00%)
Apr 20, 2018 4.804 4.804 4.640 4.640 40,376 -0.20(-4.17%)
Apr 19, 2018 4.842 4.842 4.674 4.842 41,493 -0.03(-0.67%)
Apr 18, 2018 4.804 4.875 4.750 4.875 21,779 +0.10(+2.06%)
Apr 17, 2018 4.635 4.832 4.619 4.777 41,188 +0.15(+3.18%)
Apr 16, 2018 4.700 4.742 4.625 4.630 28,470 -0.07(-1.40%)
Apr 13, 2018 4.608 4.695 4.602 4.695 26,272 +0.06(+1.30%)
Apr 12, 2018 4.640 4.684 4.586 4.635 18,729 -0.03(-0.70%)
Apr 11, 2018 4.586 4.668 4.548 4.668 45,181 +0.07(+1.54%)
Apr 10, 2018 4.608 4.695 4.543 4.597 47,023 -0.03(-0.71%)
Apr 09, 2018 4.493 4.635 4.447 4.630 37,925 +0.21(+4.69%)
Apr 06, 2018 4.542 4.579 4.422 4.422 49,154 -0.13(-2.76%)
Apr 05, 2018 4.630 4.686 4.542 4.548 28,309 -0.09(-1.88%)
Apr 04, 2018 4.630 4.700 4.630 4.635 34,456 +0.00(+0.00%)
Apr 03, 2018 4.684 4.684 4.526 4.635 63,093 -0.05(-1.16%)
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.