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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2018 4.588 4.694 4.588 4.625 21,023 +0.02(+0.33%)
Apr 27, 2018 4.560 4.610 4.502 4.610 11,779 +0.05(+1.06%)
Apr 26, 2018 4.689 4.689 4.487 4.561 41,027 -0.08(-1.71%)
Apr 25, 2018 4.535 4.721 4.530 4.641 24,583 +0.12(+2.58%)
Apr 24, 2018 4.581 4.581 4.519 4.524 9,607 -0.07(-1.61%)
Apr 23, 2018 4.599 4.651 4.519 4.599 14,110 +0.09(+2.00%)
Apr 20, 2018 4.668 4.668 4.508 4.508 41,559 -0.20(-4.17%)
Apr 19, 2018 4.705 4.705 4.541 4.705 42,709 -0.03(-0.67%)
Apr 18, 2018 4.668 4.736 4.614 4.736 22,416 +0.10(+2.06%)
Apr 17, 2018 4.503 4.694 4.487 4.641 42,394 +0.14(+3.18%)
Apr 16, 2018 4.567 4.607 4.493 4.498 29,304 -0.06(-1.40%)
Apr 13, 2018 4.477 4.561 4.471 4.561 27,041 +0.06(+1.30%)
Apr 12, 2018 4.508 4.551 4.455 4.503 19,277 -0.03(-0.70%)
Apr 11, 2018 4.455 4.535 4.418 4.535 46,504 +0.07(+1.54%)
Apr 10, 2018 4.477 4.561 4.413 4.466 48,401 -0.03(-0.71%)
Apr 09, 2018 4.365 4.503 4.321 4.498 39,036 +0.20(+4.69%)
Apr 06, 2018 4.413 4.448 4.296 4.296 50,593 -0.12(-2.76%)
Apr 05, 2018 4.498 4.552 4.413 4.418 29,138 -0.08(-1.88%)
Apr 04, 2018 4.498 4.567 4.498 4.503 35,465 +0.00(+0.00%)
Apr 03, 2018 4.551 4.551 4.397 4.503 64,941 -0.05(-1.16%)
Apr 02, 2018 4.392 4.561 4.355 4.556 40,048 +0.17(+3.79%)
Mar 29, 2018 4.390 4.390 4.390 0 -0.01(-0.29%)
Mar 28, 2018 4.339 4.445 4.323 4.402 20,754 +0.04(+0.97%)
Mar 27, 2018 4.408 4.524 4.355 4.360 36,894 -0.05(-1.08%)
Mar 26, 2018 4.450 4.495 4.402 4.408 38,291 -0.04(-0.95%)
Mar 23, 2018 4.482 4.540 4.403 4.450 19,850 -0.01(-0.24%)
Mar 22, 2018 4.429 4.511 4.418 4.461 9,349 -0.04(-0.95%)
Mar 21, 2018 4.461 4.534 4.410 4.504 13,025 -0.03(-0.57%)
Mar 20, 2018 4.445 4.551 4.355 4.530 58,714 +0.06(+1.30%)
Mar 19, 2018 4.455 4.522 4.333 4.471 47,799 +0.02(+0.36%)
Mar 16, 2018 4.498 4.530 4.444 4.455 18,404 +0.03(+0.60%)
Mar 15, 2018 4.466 4.492 4.376 4.429 19,630 -0.04(-0.83%)
Mar 14, 2018 4.492 4.508 4.455 4.466 18,472 +0.01(+0.24%)
Mar 13, 2018 4.561 4.614 4.455 4.455 30,360 -0.14(-3.00%)
Mar 12, 2018 4.641 4.641 4.442 4.593 74,950 +0.02(+0.46%)
Mar 09, 2018 4.530 4.626 4.473 4.572 11,178 +0.06(+1.41%)
Mar 08, 2018 4.551 4.551 4.424 4.508 14,724 -0.01(-0.23%)
Mar 07, 2018 4.519 13,250 +0.00(+0.00%)
Mar 06, 2018 4.482 4.556 4.386 4.519 29,730 +0.04(+0.82%)
Mar 05, 2018 4.424 4.556 4.410 4.482 25,761 +0.04(+0.85%)
Mar 02, 2018 4.342 4.466 4.302 4.445 31,310 +0.11(+2.57%)
Mar 01, 2018 4.376 4.450 4.296 4.333 30,003 -0.04(-0.97%)
Feb 28, 2018 4.455 4.455 4.323 4.376 47,788 -0.05(-1.08%)
Feb 27, 2018 4.355 4.434 4.302 4.424 36,144 +0.07(+1.58%)
Feb 26, 2018 4.402 4.455 4.349 4.355 23,469 -0.02(-0.36%)
Feb 23, 2018 4.296 4.418 4.243 4.371 31,067 +0.13(+3.00%)
Feb 22, 2018 4.376 4.428 4.243 4.243 27,021 -0.11(-2.44%)
Feb 21, 2018 4.323 4.455 4.264 4.349 29,317 -0.03(-0.61%)
Feb 20, 2018 4.349 4.503 4.249 4.376 45,625 -0.03(-0.58%)
Feb 16, 2018 4.401 4.401 4.401 0 +0.11(+2.57%)
Feb 15, 2018 4.302 4.312 4.245 4.291 34,451 +0.04(+1.00%)
Feb 14, 2018 4.160 4.304 4.160 4.249 32,650 +0.03(+0.74%)
Feb 13, 2018 4.285 4.361 4.155 4.217 99,187 -0.06(-1.46%)
Feb 12, 2018 4.295 4.434 4.274 4.280 45,579 -0.04(-0.84%)
Feb 09, 2018 4.493 4.493 4.207 4.316 35,261 -0.06(-1.42%)
Feb 08, 2018 4.508 4.508 4.259 4.378 66,284 +0.07(+1.69%)
Feb 07, 2018 4.254 4.274 4.207 4.306 45,652 +0.07(+1.59%)
Feb 06, 2018 4.155 4.317 4.082 4.238 102,272 +0.03(+0.74%)
Feb 05, 2018 4.415 4.435 4.176 4.207 107,863 -0.24(-5.48%)
Feb 02, 2018 4.565 4.565 4.415 4.451 65,641 -0.02(-0.35%)
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.