Skip to main content

North European Oil Royality Trust (NY: NRT )

5.680 -0.070 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 5.650 5.900 5.600 5.680 62,866 -0.07(-1.22%)
Aug 29, 2024 5.870 5.870 5.633 5.750 27,958 -0.08(-1.37%)
Aug 28, 2024 5.640 5.850 5.380 5.830 98,727 +0.28(+5.05%)
Aug 27, 2024 5.350 5.700 5.310 5.550 57,982 +0.27(+5.11%)
Aug 26, 2024 5.400 5.400 5.220 5.280 47,024 -0.11(-2.13%)
Aug 23, 2024 5.430 5.520 5.360 5.395 47,180 +0.08(+1.60%)
Aug 22, 2024 5.690 5.690 5.310 5.310 75,052 -0.32(-5.68%)
Aug 21, 2024 5.640 5.690 5.550 5.630 30,242 +0.09(+1.62%)
Aug 20, 2024 5.570 5.720 5.440 5.540 62,334 -0.15(-2.64%)
Aug 19, 2024 5.650 5.920 5.650 5.690 49,042 -0.05(-0.87%)
Aug 16, 2024 5.730 5.790 5.650 5.740 34,084 +0.03(+0.53%)
Aug 15, 2024 5.884 5.884 5.691 5.710 69,468 -0.09(-1.50%)
Aug 14, 2024 5.749 5.855 5.691 5.797 72,597 +0.08(+1.35%)
Aug 13, 2024 5.691 5.771 5.585 5.720 27,555 +0.01(+0.17%)
Aug 12, 2024 5.816 5.941 5.691 5.710 73,037 -0.10(-1.66%)
Aug 09, 2024 5.739 5.874 5.710 5.806 50,361 +0.14(+2.38%)
Aug 08, 2024 5.652 5.749 5.585 5.671 41,700 +0.11(+1.91%)
Aug 07, 2024 5.614 5.778 5.546 5.565 56,106 -0.07(-1.20%)
Aug 06, 2024 5.459 5.807 5.440 5.633 49,440 +0.12(+2.10%)
Aug 05, 2024 5.401 5.665 5.305 5.517 106,449 -0.28(-4.83%)
Aug 02, 2024 5.768 5.864 5.556 5.797 74,325 -0.06(-0.99%)
Aug 01, 2024 6.067 6.302 5.724 5.855 168,568 -0.52(-8.17%)
Jul 31, 2024 6.221 6.510 6.221 6.376 78,075 +0.13(+2.01%)
Jul 30, 2024 5.980 6.337 5.980 6.250 32,767 +0.23(+3.85%)
Jul 29, 2024 6.125 6.125 5.951 6.019 46,240 -0.08(-1.27%)
Jul 26, 2024 6.077 6.105 6.028 6.096 34,614 +0.01(+0.16%)
Jul 25, 2024 6.028 6.125 5.855 6.086 38,456 +0.04(+0.64%)
Jul 24, 2024 6.192 6.530 6.028 6.048 33,170 -0.05(-0.79%)
Jul 23, 2024 6.134 6.202 6.067 6.096 18,604 -0.13(-2.02%)
Jul 22, 2024 6.115 6.294 6.096 6.221 22,339 +0.06(+0.94%)
Jul 19, 2024 6.269 6.274 6.077 6.163 36,188 -0.03(-0.47%)
Jul 18, 2024 6.250 6.292 6.173 6.192 18,864 -0.09(-1.38%)
Jul 17, 2024 6.308 6.513 6.154 6.279 53,905 -0.08(-1.21%)
Jul 16, 2024 6.337 6.443 6.298 6.356 29,195 +0.08(+1.23%)
Jul 15, 2024 6.472 6.501 6.260 6.279 39,028 -0.21(-3.27%)
Jul 12, 2024 6.588 6.655 6.414 6.491 37,032 +0.01(+0.15%)
Jul 11, 2024 6.482 6.626 6.328 6.482 23,266 +0.09(+1.36%)
Jul 10, 2024 6.231 6.468 6.231 6.395 31,464 +0.05(+0.76%)
Jul 09, 2024 6.028 6.366 6.028 6.347 30,226 +0.23(+3.79%)
Jul 08, 2024 6.337 6.346 6.077 6.115 29,743 -0.19(-3.06%)
Jul 05, 2024 6.482 6.617 6.260 6.308 41,700 -0.07(-1.06%)
Jul 03, 2024 6.154 6.578 6.115 6.376 57,787 +0.29(+4.75%)
Jul 02, 2024 6.125 6.173 6.028 6.086 27,791 +0.01(+0.16%)
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.