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 )

5.780 -0.070 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2019 4.346 4.408 4.316 4.316 13,768 -0.05(-1.10%)
Jul 30, 2019 4.295 4.412 4.274 4.364 13,106 +0.06(+1.40%)
Jul 29, 2019 4.340 4.388 4.286 4.304 53,019 -0.07(-1.51%)
Jul 26, 2019 4.424 4.425 4.370 4.370 6,322 +0.01(+0.28%)
Jul 25, 2019 4.424 4.508 4.358 4.358 26,236 -0.05(-1.23%)
Jul 24, 2019 4.382 4.458 4.358 4.412 21,165 +0.07(+1.52%)
Jul 23, 2019 4.495 4.495 4.346 4.346 15,265 -0.13(-2.95%)
Jul 22, 2019 4.442 4.478 4.442 4.478 20,511 +0.05(+1.15%)
Jul 19, 2019 4.388 4.442 4.361 4.427 30,778 +0.04(+0.89%)
Jul 18, 2019 4.366 4.388 4.334 4.388 18,021 +0.00(+0.00%)
Jul 17, 2019 4.358 4.388 4.300 4.388 39,876 +0.06(+1.39%)
Jul 16, 2019 4.330 4.369 4.319 4.328 25,263 -0.02(-0.41%)
Jul 15, 2019 4.364 4.382 4.313 4.346 32,064 +0.05(+1.12%)
Jul 12, 2019 4.328 4.379 4.256 4.298 30,279 +0.00(+0.00%)
Jul 11, 2019 4.341 4.341 4.298 4.298 9,913 -0.03(-0.69%)
Jul 10, 2019 4.352 4.352 4.316 4.328 14,548 +0.02(+0.42%)
Jul 09, 2019 4.394 4.402 4.298 4.310 23,562 -0.08(-1.78%)
Jul 08, 2019 4.388 4.436 4.322 4.388 33,273 +0.00(+0.00%)
Jul 05, 2019 4.304 4.388 4.304 4.388 52,738 +0.09(+2.10%)
Jul 03, 2019 4.183 4.322 4.150 4.298 35,935 +0.15(+3.62%)
Jul 02, 2019 4.177 4.220 4.124 4.147 32,862 -0.10(-2.40%)
Jul 01, 2019 4.310 4.310 4.250 4.250 14,151 -0.01(-0.17%)
Jun 28, 2019 4.140 4.274 4.129 4.257 61,889 +0.13(+3.09%)
Jun 27, 2019 4.117 4.147 4.045 4.129 56,658 +0.01(+0.29%)
Jun 26, 2019 4.009 4.117 3.983 4.117 29,839 +0.11(+2.70%)
Jun 25, 2019 4.045 4.059 3.973 4.009 36,414 -0.08(-2.06%)
Jun 24, 2019 4.045 4.105 4.033 4.093 23,975 +0.07(+1.64%)
Jun 21, 2019 4.069 4.097 4.027 4.027 16,803 -0.08(-2.05%)
Jun 20, 2019 4.117 4.117 4.049 4.111 24,827 +0.06(+1.48%)
Jun 19, 2019 4.087 4.087 4.052 4.052 3,144 -0.01(-0.14%)
Jun 18, 2019 4.039 4.099 4.003 4.057 23,621 -0.02(-0.59%)
Jun 17, 2019 4.033 4.081 3.997 4.081 17,362 +0.08(+1.95%)
Jun 14, 2019 4.082 4.117 4.003 4.003 20,130 -0.04(-0.89%)
Jun 13, 2019 4.100 4.100 4.009 4.039 16,568 -0.04(-1.03%)
Jun 12, 2019 4.051 4.083 4.027 4.081 11,186 +0.05(+1.34%)
Jun 11, 2019 4.147 4.147 4.027 4.027 49,967 -0.11(-2.76%)
Jun 10, 2019 4.147 4.147 4.123 4.141 11,773 -0.01(-0.14%)
Jun 07, 2019 4.147 4.147 4.111 4.147 24,955 +0.01(+0.15%)
Jun 06, 2019 4.156 4.196 4.127 4.141 11,965 +0.01(+0.15%)
Jun 05, 2019 4.165 4.192 4.131 4.135 16,101 +0.00(+0.00%)
Jun 04, 2019 4.153 4.165 4.111 4.135 25,095 +0.04(+0.88%)
Jun 03, 2019 4.093 4.256 4.093 4.099 14,369 -0.03(-0.73%)
May 31, 2019 4.123 4.229 4.081 4.129 37,932 -0.06(-1.43%)
May 30, 2019 4.274 4.340 4.172 4.189 47,657 -0.05(-1.27%)
May 29, 2019 4.292 4.328 4.153 4.244 33,837 -0.05(-1.12%)
May 28, 2019 4.334 4.364 4.274 4.292 20,396 +0.02(+0.42%)
May 24, 2019 4.057 4.382 4.051 4.274 56,565 +0.28(+6.92%)
May 23, 2019 3.997 4.093 3.967 3.997 42,693 -0.01(-0.30%)
May 22, 2019 4.262 4.262 4.009 4.009 32,970 -0.22(-5.26%)
May 21, 2019 4.346 4.346 4.027 4.232 73,074 -0.10(-2.22%)
May 20, 2019 4.232 4.328 4.232 4.328 24,359 +0.10(+2.27%)
May 17, 2019 4.460 4.460 4.232 4.232 62,554 -0.21(-4.74%)
May 16, 2019 4.454 4.562 4.442 4.442 33,024 -0.02(-0.54%)
May 15, 2019 4.297 4.524 4.297 4.466 100,916 +0.11(+2.41%)
May 14, 2019 4.454 4.466 4.320 4.361 110,983 +0.02(+0.40%)
May 13, 2019 4.425 4.450 4.273 4.343 109,563 +0.02(+0.54%)
May 10, 2019 4.186 4.419 4.186 4.320 62,008 +0.12(+2.78%)
May 09, 2019 4.333 4.333 3.970 4.203 160,062 -0.11(-2.48%)
May 08, 2019 4.320 4.365 4.291 4.310 29,644 +0.02(+0.58%)
May 07, 2019 4.250 4.349 4.229 4.285 42,643 +0.04(+0.82%)
May 06, 2019 4.087 4.270 4.081 4.250 46,532 +0.14(+3.44%)
May 03, 2019 3.993 4.227 3.981 4.109 66,291 +0.16(+4.11%)
May 02, 2019 4.075 4.085 3.946 3.946 58,831 -0.10(-2.45%)
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.