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, 2020 2.277 2.310 2.206 2.212 29,101 -0.01(-0.58%)
Apr 29, 2020 2.108 2.245 2.108 2.225 39,837 +0.06(+3.00%)
Apr 28, 2020 2.011 2.186 2.011 2.160 26,703 +0.15(+7.42%)
Apr 27, 2020 2.037 2.037 1.940 2.011 19,323 +0.06(+3.33%)
Apr 24, 2020 2.018 2.024 1.946 1.946 14,026 -0.01(-0.66%)
Apr 23, 2020 2.037 2.070 1.946 1.959 25,595 -0.05(-2.27%)
Apr 22, 2020 1.946 2.011 1.946 2.005 15,192 +0.06(+3.34%)
Apr 21, 2020 1.907 2.005 1.862 1.940 39,330 +0.05(+2.75%)
Apr 20, 2020 1.842 1.940 1.791 1.888 59,290 +0.07(+4.07%)
Apr 17, 2020 1.817 1.846 1.784 1.814 19,421 +0.11(+6.72%)
Apr 16, 2020 1.907 1.907 1.693 1.700 23,244 -0.16(-8.39%)
Apr 15, 2020 1.914 1.914 1.797 1.855 13,891 -0.06(-3.21%)
Apr 14, 2020 1.888 2.025 1.888 1.917 12,482 +0.03(+1.55%)
Apr 13, 2020 2.193 2.193 1.817 1.888 62,824 -0.25(-11.82%)
Apr 09, 2020 2.044 2.232 2.018 2.141 52,870 +0.16(+7.84%)
Apr 08, 2020 1.778 2.037 1.778 1.985 61,104 +0.27(+15.91%)
Apr 07, 2020 1.654 1.868 1.628 1.713 60,132 +0.05(+2.72%)
Apr 06, 2020 1.661 1.810 1.641 1.667 44,774 +0.05(+2.80%)
Apr 03, 2020 1.648 1.661 1.589 1.622 20,038 +0.03(+2.04%)
Apr 02, 2020 1.687 1.687 1.576 1.589 38,265 +0.01(+0.82%)
Apr 01, 2020 1.687 1.823 1.531 1.576 35,626 -0.13(-7.61%)
Mar 31, 2020 1.654 1.706 1.576 1.706 40,099 +0.05(+3.14%)
Mar 30, 2020 1.810 1.957 1.654 1.654 32,018 -0.11(-6.25%)
Mar 27, 2020 1.752 1.844 1.752 1.765 7,861 -0.07(-3.89%)
Mar 26, 2020 1.946 1.946 1.784 1.836 14,164 -0.06(-3.41%)
Mar 25, 2020 1.615 1.920 1.499 1.901 122,907 +0.39(+25.75%)
Mar 24, 2020 1.544 1.766 1.499 1.512 54,425 -0.01(-0.85%)
Mar 23, 2020 1.602 1.671 1.505 1.525 25,314 -0.15(-8.92%)
Mar 20, 2020 1.551 2.011 1.551 1.674 51,945 +0.09(+5.74%)
Mar 19, 2020 1.525 1.641 1.525 1.583 34,413 +0.06(+4.27%)
Mar 18, 2020 1.719 1.719 1.479 1.518 186,836 -0.22(-12.69%)
Mar 17, 2020 1.778 1.778 1.687 1.739 47,902 -0.09(-4.97%)
Mar 16, 2020 1.927 1.946 1.421 1.830 131,309 -0.10(-5.37%)
Mar 13, 2020 1.933 1.937 1.927 1.933 67,205 +0.00(+0.00%)
Mar 12, 2020 2.005 2.005 1.927 1.933 145,116 -0.07(-3.56%)
Mar 11, 2020 1.992 2.128 1.979 2.005 62,726 +0.05(+2.32%)
Mar 10, 2020 2.400 2.404 1.927 1.959 94,171 +0.03(+1.68%)
Mar 09, 2020 1.927 2.005 1.904 1.927 144,304 -0.18(-8.33%)
Mar 06, 2020 2.044 2.199 2.037 2.102 80,924 -0.12(-5.54%)
Mar 05, 2020 2.361 2.400 2.173 2.225 91,786 -0.14(-5.77%)
Mar 04, 2020 2.341 2.417 2.340 2.361 44,876 -0.01(-0.55%)
Mar 03, 2020 2.387 2.517 2.329 2.374 61,981 -0.04(-1.61%)
Mar 02, 2020 2.400 2.426 2.339 2.413 42,809 -0.01(-0.53%)
Feb 28, 2020 2.374 2.446 2.342 2.426 82,465 +0.01(+0.54%)
Feb 27, 2020 2.556 2.568 2.377 2.413 113,871 -0.11(-4.37%)
Feb 26, 2020 2.582 2.630 2.524 2.524 82,299 +0.01(+0.52%)
Feb 25, 2020 2.666 2.692 2.472 2.511 152,592 -0.18(-6.75%)
Feb 24, 2020 2.744 2.757 2.647 2.692 54,228 -0.08(-2.81%)
Feb 21, 2020 2.800 2.832 2.770 2.770 32,061 -0.01(-0.31%)
Feb 20, 2020 2.868 2.868 2.738 2.779 67,113 -0.05(-1.76%)
Feb 19, 2020 3.017 3.043 2.783 2.829 95,495 -0.11(-3.75%)
Feb 18, 2020 3.172 3.172 2.939 2.939 72,119 -0.23(-7.36%)
Feb 14, 2020 2.991 3.172 2.971 3.172 52,253 +0.16(+5.39%)
Feb 13, 2020 3.108 3.115 2.984 3.010 73,707 -0.10(-3.13%)
Feb 12, 2020 3.088 3.127 3.088 3.108 85,391 +0.02(+0.62%)
Feb 11, 2020 3.127 3.127 3.064 3.088 45,848 -0.03(-1.02%)
Feb 10, 2020 3.267 3.267 3.088 3.120 113,408 -0.08(-2.59%)
Feb 07, 2020 3.159 3.222 3.101 3.203 108,917 +0.11(+3.51%)
Feb 06, 2020 3.242 3.242 3.088 3.095 76,218 -0.11(-3.58%)
Feb 05, 2020 3.139 3.273 3.139 3.210 62,103 +0.05(+1.62%)
Feb 04, 2020 3.350 3.350 3.122 3.159 209,549 -0.18(-5.35%)
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.