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: 7:00 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, 2019 4.145 4.179 4.069 4.151 26,313 +0.05(+1.29%)
Apr 29, 2019 4.034 4.174 3.970 4.098 64,062 +0.08(+2.04%)
Apr 26, 2019 3.858 4.098 3.858 4.016 28,352 +0.13(+3.47%)
Apr 25, 2019 3.934 3.958 3.858 3.882 29,258 -0.04(-0.90%)
Apr 24, 2019 3.964 4.020 3.917 3.917 17,396 -0.06(-1.62%)
Apr 23, 2019 3.958 4.005 3.923 3.981 32,423 -0.00(-0.12%)
Apr 22, 2019 3.975 4.011 3.952 3.986 16,282 +0.01(+0.27%)
Apr 18, 2019 4.046 4.046 3.944 3.975 15,201 -0.04(-0.88%)
Apr 17, 2019 3.987 4.028 3.864 4.011 26,860 +0.10(+2.54%)
Apr 16, 2019 4.096 4.096 3.882 3.911 34,199 -0.07(-1.76%)
Apr 15, 2019 4.016 4.069 3.981 3.981 32,511 -0.04(-1.03%)
Apr 12, 2019 4.044 4.104 4.023 4.023 8,540 -0.05(-1.14%)
Apr 11, 2019 4.087 4.102 4.037 4.069 28,311 -0.03(-0.71%)
Apr 10, 2019 4.063 4.112 4.031 4.098 26,267 +0.08(+2.04%)
Apr 09, 2019 4.098 4.107 4.016 4.016 29,254 -0.09(-2.29%)
Apr 08, 2019 4.122 4.122 4.031 4.110 25,789 -0.02(-0.42%)
Apr 05, 2019 4.069 4.128 4.063 4.128 17,080 +0.08(+1.88%)
Apr 04, 2019 4.116 4.116 3.981 4.052 27,825 -0.05(-1.14%)
Apr 03, 2019 4.077 4.098 4.058 4.098 11,595 +0.04(+1.01%)
Apr 02, 2019 4.028 4.072 4.028 4.057 14,974 +0.01(+0.29%)
Apr 01, 2019 4.028 4.093 4.028 4.046 16,087 +0.02(+0.44%)
Mar 29, 2019 4.133 4.157 4.028 4.028 27,157 -0.10(-2.41%)
Mar 28, 2019 4.133 4.133 4.084 4.128 11,158 +0.06(+1.59%)
Mar 27, 2019 4.057 4.157 4.040 4.063 15,672 -0.02(-0.43%)
Mar 26, 2019 4.186 4.186 4.081 4.081 26,366 -0.05(-1.13%)
Mar 25, 2019 4.122 4.128 4.046 4.128 17,964 +0.04(+1.00%)
Mar 22, 2019 4.133 4.167 4.081 4.087 20,496 -0.05(-1.27%)
Mar 21, 2019 4.163 4.201 4.125 4.139 6,179 -0.07(-1.67%)
Mar 20, 2019 4.145 4.245 4.110 4.210 33,953 +0.10(+2.42%)
Mar 19, 2019 4.174 4.174 4.095 4.110 60,808 -0.05(-1.13%)
Mar 18, 2019 4.174 4.174 4.075 4.157 19,452 +0.03(+0.71%)
Mar 15, 2019 4.145 4.186 4.104 4.128 21,520 +0.01(+0.30%)
Mar 14, 2019 4.180 4.180 4.075 4.115 6,058 +0.03(+0.70%)
Mar 13, 2019 4.186 4.186 4.075 4.087 24,038 -0.12(-2.79%)
Mar 12, 2019 4.157 4.274 4.157 4.204 19,616 +0.10(+2.35%)
Mar 11, 2019 4.069 4.128 4.057 4.107 51,808 +0.06(+1.37%)
Mar 08, 2019 4.128 4.128 4.040 4.052 29,890 -0.09(-2.26%)
Mar 07, 2019 4.245 4.329 4.104 4.145 46,693 -0.09(-2.23%)
Mar 06, 2019 4.274 4.274 4.180 4.240 16,419 -0.03(-0.66%)
Mar 05, 2019 4.245 4.303 4.215 4.268 36,882 +0.04(+0.97%)
Mar 04, 2019 4.368 4.368 4.157 4.227 47,270 -0.09(-2.04%)
Mar 01, 2019 4.403 4.403 4.303 4.315 21,862 -0.07(-1.60%)
Feb 28, 2019 4.309 4.520 4.282 4.385 63,032 +0.08(+1.77%)
Feb 27, 2019 4.333 4.344 4.245 4.309 70,145 +0.03(+0.68%)
Feb 26, 2019 4.180 4.303 4.098 4.280 56,261 +0.12(+2.96%)
Feb 25, 2019 4.052 4.204 4.040 4.157 44,580 +0.09(+2.31%)
Feb 22, 2019 4.028 4.069 3.981 4.063 38,771 +0.04(+1.02%)
Feb 21, 2019 4.040 4.062 3.890 4.022 20,588 +0.09(+2.23%)
Feb 20, 2019 3.952 4.046 3.870 3.934 30,453 -0.04(-1.03%)
Feb 19, 2019 4.052 4.063 3.940 3.975 51,532 -0.09(-2.16%)
Feb 15, 2019 4.139 4.157 4.052 4.063 45,774 +0.01(+0.29%)
Feb 14, 2019 4.128 4.210 4.052 4.052 61,986 -0.25(-5.90%)
Feb 13, 2019 4.229 4.391 4.186 4.305 128,238 +0.12(+2.76%)
Feb 12, 2019 4.082 4.218 4.061 4.190 100,499 +0.11(+2.65%)
Feb 11, 2019 4.036 4.093 3.979 4.082 47,411 +0.10(+2.57%)
Feb 08, 2019 4.059 4.093 3.979 3.979 59,105 -0.11(-2.78%)
Feb 07, 2019 4.059 4.093 3.985 4.093 59,749 +0.03(+0.70%)
Feb 06, 2019 4.019 4.065 3.889 4.065 34,462 +0.20(+5.15%)
Feb 05, 2019 3.979 3.984 3.866 3.866 67,438 -0.15(-3.82%)
Feb 04, 2019 3.922 4.019 3.839 4.019 58,089 +0.13(+3.21%)
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.