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 (%)
Aug 31, 2016 3.791 3.791 3.630 3.690 31,984 -0.06(-1.71%)
Aug 30, 2016 3.685 3.768 3.658 3.754 42,171 +0.05(+1.36%)
Aug 29, 2016 3.897 3.924 3.662 3.704 12,748 -0.02(-0.62%)
Aug 26, 2016 3.653 3.823 3.653 3.727 38,872 +0.11(+2.92%)
Aug 25, 2016 3.722 3.727 3.616 3.621 46,707 -0.07(-1.99%)
Aug 24, 2016 3.745 3.791 3.612 3.694 27,623 -0.08(-2.19%)
Aug 23, 2016 3.786 3.809 3.635 3.777 63,312 -0.05(-1.20%)
Aug 22, 2016 3.924 3.924 3.800 3.823 23,253 -0.14(-3.59%)
Aug 19, 2016 3.952 3.965 3.906 3.965 9,540 -0.00(-0.12%)
Aug 18, 2016 3.864 3.970 3.818 3.970 31,973 +0.09(+2.37%)
Aug 17, 2016 3.864 3.933 3.832 3.878 47,973 -0.05(-1.17%)
Aug 16, 2016 3.929 3.983 3.798 3.924 57,448 +0.07(+1.76%)
Aug 15, 2016 3.802 3.960 3.766 3.856 60,389 +0.04(+0.95%)
Aug 12, 2016 3.762 3.874 3.649 3.820 51,092 -0.00(-0.12%)
Aug 11, 2016 3.658 3.825 3.615 3.825 50,065 +0.19(+5.17%)
Aug 10, 2016 3.676 3.700 3.613 3.637 48,566 -0.08(-2.02%)
Aug 09, 2016 3.789 3.802 3.662 3.712 22,778 -0.11(-2.95%)
Aug 08, 2016 3.874 3.950 3.816 3.825 36,605 +0.01(+0.36%)
Aug 05, 2016 3.685 3.879 3.650 3.811 37,595 +0.16(+4.31%)
Aug 04, 2016 3.626 3.707 3.558 3.654 24,239 +0.04(+1.02%)
Aug 03, 2016 3.771 3.771 3.463 3.617 62,183 -0.15(-4.07%)
Aug 02, 2016 4.046 4.046 3.712 3.771 77,970 -0.20(-5.01%)
Aug 01, 2016 4.322 4.394 3.919 3.969 85,803 -0.38(-8.82%)
Jul 29, 2016 4.358 4.372 4.240 4.353 39,621 +0.00(+0.10%)
Jul 28, 2016 4.263 4.380 4.261 4.349 27,453 +0.11(+2.56%)
Jul 27, 2016 4.245 4.290 4.240 4.240 21,987 -0.01(-0.27%)
Jul 26, 2016 4.250 4.276 4.186 4.252 28,053 +0.00(+0.06%)
Jul 25, 2016 4.258 4.315 4.240 4.249 24,503 -0.01(-0.21%)
Jul 22, 2016 4.358 4.358 4.258 4.258 29,829 -0.13(-2.88%)
Jul 21, 2016 4.403 4.403 4.317 4.385 9,336 -0.02(-0.41%)
Jul 20, 2016 4.290 4.403 4.267 4.403 42,374 +0.14(+3.39%)
Jul 19, 2016 4.258 4.296 4.245 4.258 5,255 +0.00(+0.11%)
Jul 18, 2016 4.294 4.298 4.222 4.254 44,930 -0.04(-0.95%)
Jul 15, 2016 4.340 4.340 4.275 4.294 11,650 -0.02(-0.52%)
Jul 14, 2016 4.317 4.355 4.240 4.317 81,872 -0.02(-0.42%)
Jul 13, 2016 4.267 4.376 4.245 4.335 23,766 +0.08(+1.91%)
Jul 12, 2016 4.281 4.363 4.222 4.254 70,201 -0.01(-0.21%)
Jul 11, 2016 4.290 4.358 4.200 4.263 56,633 -0.05(-1.05%)
Jul 08, 2016 4.380 4.380 4.204 4.308 21,157 -0.07(-1.65%)
Jul 07, 2016 4.290 4.399 4.290 4.380 8,330 +0.06(+1.46%)
Jul 06, 2016 4.272 4.335 4.267 4.317 14,398 +0.00(+0.00%)
Jul 05, 2016 4.358 4.399 4.290 4.317 40,819 -0.01(-0.31%)
Jul 01, 2016 4.326 4.331 4.331 4.331 11,515 +0.03(+0.74%)
Jun 30, 2016 4.200 4.340 4.191 4.299 49,035 +0.05(+1.28%)
Jun 29, 2016 4.141 4.290 4.109 4.245 59,570 +0.09(+2.29%)
Jun 28, 2016 4.154 4.154 4.118 4.150 11,203 -0.01(-0.33%)
Jun 27, 2016 4.096 4.191 4.096 4.163 23,019 +0.08(+1.88%)
Jun 24, 2016 4.163 4.195 4.042 4.087 26,948 -0.11(-2.58%)
Jun 23, 2016 4.209 4.247 4.096 4.195 27,481 +0.05(+1.31%)
Jun 22, 2016 4.191 4.200 4.087 4.141 22,835 -0.05(-1.08%)
Jun 21, 2016 4.389 4.406 4.177 4.186 27,431 -0.15(-3.54%)
Jun 20, 2016 4.335 4.471 4.288 4.340 20,705 +0.05(+1.26%)
Jun 17, 2016 4.177 4.285 4.177 4.285 14,020 +0.12(+2.93%)
Jun 16, 2016 4.037 4.173 4.031 4.163 13,134 +0.12(+3.02%)
Jun 15, 2016 4.014 4.195 4.010 4.042 12,939 +0.01(+0.22%)
Jun 14, 2016 4.023 4.115 4.010 4.033 20,087 +0.02(+0.45%)
Jun 13, 2016 4.173 4.254 4.014 4.014 37,418 -0.16(-3.79%)
Jun 10, 2016 4.159 4.263 4.154 4.173 29,353 -0.04(-0.86%)
Jun 09, 2016 4.177 4.340 4.060 4.209 61,574 +0.01(+0.22%)
Jun 08, 2016 4.150 4.245 4.078 4.200 26,775 +0.10(+2.54%)
Jun 07, 2016 4.037 4.109 4.032 4.096 20,047 +0.04(+1.00%)
Jun 06, 2016 3.933 4.070 3.906 4.055 44,848 +0.12(+3.10%)
Jun 03, 2016 3.942 4.023 3.911 3.933 12,870 +0.00(+0.00%)
Jun 02, 2016 3.978 3.987 3.924 3.933 21,192 +0.02(+0.58%)
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.