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 )

6.530 -0.610 (-8.54%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 31, 2017 3.284 3.375 3.219 3.320 66,291 +0.09(+2.65%)
Aug 30, 2017 3.295 3.315 3.194 3.234 51,121 -0.04(-1.08%)
Aug 29, 2017 3.274 3.330 3.224 3.269 14,870 +0.02(+0.62%)
Aug 28, 2017 3.311 3.311 3.224 3.249 20,063 -0.06(-1.77%)
Aug 25, 2017 3.199 3.349 3.194 3.308 31,706 +0.13(+4.22%)
Aug 24, 2017 3.128 3.212 3.098 3.174 39,109 +0.04(+1.12%)
Aug 23, 2017 3.148 3.228 3.113 3.138 21,705 +0.02(+0.65%)
Aug 22, 2017 3.164 3.227 3.073 3.118 26,795 -0.07(-2.06%)
Aug 21, 2017 3.254 3.314 3.148 3.184 95,681 -0.07(-2.02%)
Aug 18, 2017 3.310 3.324 3.249 3.249 56,083 -0.04(-1.23%)
Aug 17, 2017 3.276 3.291 3.276 3.289 19,138 +0.02(+0.46%)
Aug 16, 2017 3.295 3.370 3.269 3.274 84,342 +0.02(+0.46%)
Aug 15, 2017 3.215 3.279 3.215 3.259 60,177 +0.04(+1.22%)
Aug 14, 2017 3.176 3.267 3.176 3.220 36,398 +0.04(+1.38%)
Aug 11, 2017 3.176 3.196 3.176 3.176 9,702 -0.01(-0.17%)
Aug 10, 2017 3.235 3.235 3.182 3.182 9,270 -0.04(-1.35%)
Aug 09, 2017 3.254 3.298 3.181 3.225 41,451 -0.06(-1.79%)
Aug 08, 2017 3.298 3.298 3.210 3.284 55,105 -0.01(-0.30%)
Aug 07, 2017 3.289 3.298 3.137 3.293 55,496 +0.04(+1.20%)
Aug 04, 2017 3.225 3.274 3.182 3.254 42,986 +0.02(+0.76%)
Aug 03, 2017 3.176 3.240 3.166 3.230 50,881 +0.01(+0.46%)
Aug 02, 2017 3.162 3.240 3.137 3.215 42,462 +0.04(+1.39%)
Aug 01, 2017 3.030 3.255 3.030 3.171 72,482 +0.17(+5.70%)
Jul 31, 2017 3.025 3.103 2.986 3.000 42,667 -0.02(-0.81%)
Jul 28, 2017 3.005 3.030 3.005 3.025 23,242 +0.02(+0.61%)
Jul 27, 2017 2.993 3.030 2.993 3.006 11,722 -0.02(-0.76%)
Jul 26, 2017 3.059 3.059 2.992 3.030 18,072 -0.02(-0.64%)
Jul 25, 2017 3.037 3.087 2.998 3.049 21,291 +0.06(+2.13%)
Jul 24, 2017 3.010 3.041 2.971 2.986 29,500 -0.08(-2.58%)
Jul 21, 2017 3.000 3.065 2.960 3.065 19,368 +0.05(+1.82%)
Jul 20, 2017 3.034 3.069 2.995 3.010 39,798 -0.03(-0.96%)
Jul 19, 2017 3.020 3.069 3.015 3.039 26,252 -0.02(-0.81%)
Jul 18, 2017 3.064 3.078 2.986 3.064 71,232 -0.02(-0.62%)
Jul 17, 2017 3.132 3.199 3.064 3.083 57,258 -0.06(-1.87%)
Jul 14, 2017 3.103 3.142 3.074 3.142 10,924 +0.06(+2.06%)
Jul 13, 2017 3.078 3.137 3.059 3.078 33,323 -0.05(-1.56%)
Jul 12, 2017 3.083 3.152 3.078 3.127 33,951 +0.02(+0.79%)
Jul 11, 2017 3.078 3.113 3.074 3.103 29,882 +0.01(+0.40%)
Jul 10, 2017 3.259 3.293 3.078 3.091 57,721 -0.12(-3.88%)
Jul 07, 2017 3.137 3.249 3.098 3.215 43,856 +0.09(+2.81%)
Jul 06, 2017 3.157 3.201 3.078 3.127 50,990 -0.02(-0.62%)
Jul 05, 2017 3.205 3.225 3.127 3.147 43,803 -0.07(-2.13%)
Jul 03, 2017 3.303 3.303 3.191 3.215 26,782 -0.09(-2.66%)
Jun 30, 2017 3.288 3.303 3.205 3.303 41,355 +0.02(+0.60%)
Jun 29, 2017 3.225 3.318 3.225 3.284 49,402 +0.08(+2.60%)
Jun 28, 2017 3.201 3.337 3.196 3.201 75,579 -0.01(-0.46%)
Jun 27, 2017 3.157 3.347 3.152 3.215 123,393 +0.06(+1.86%)
Jun 26, 2017 3.210 3.210 3.147 3.157 20,278 -0.03(-0.93%)
Jun 23, 2017 3.201 3.215 3.157 3.186 18,786 -0.01(-0.45%)
Jun 22, 2017 3.152 3.215 3.103 3.201 32,756 +0.07(+2.10%)
Jun 21, 2017 3.122 3.225 3.113 3.135 32,091 -0.00(-0.08%)
Jun 20, 2017 3.171 3.249 3.132 3.137 99,177 -0.05(-1.53%)
Jun 19, 2017 3.249 3.258 3.184 3.186 89,951 -0.07(-2.10%)
Jun 16, 2017 3.279 3.279 3.205 3.254 25,454 -0.02(-0.60%)
Jun 15, 2017 3.308 3.361 3.259 3.274 16,214 -0.05(-1.47%)
Jun 14, 2017 3.372 3.399 3.298 3.323 25,607 -0.05(-1.59%)
Jun 13, 2017 3.401 3.401 3.365 3.377 17,417 -0.01(-0.29%)
Jun 12, 2017 3.372 3.450 3.372 3.386 34,037 -0.02(-0.57%)
Jun 09, 2017 3.372 3.494 3.333 3.406 71,168 +0.01(+0.43%)
Jun 08, 2017 3.323 3.452 3.323 3.391 69,599 +0.09(+2.59%)
Jun 07, 2017 3.342 3.382 3.225 3.306 153,081 -0.07(-1.96%)
Jun 06, 2017 3.396 3.396 3.328 3.372 58,441 -0.03(-0.86%)
Jun 05, 2017 3.441 3.464 3.367 3.401 76,573 -0.07(-2.11%)
Jun 02, 2017 3.518 3.536 3.357 3.474 122,709 -0.06(-1.66%)
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.