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 (%)
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%)
May 01, 2019 4.092 4.122 3.990 4.046 89,787 -0.09(-2.26%)
Apr 30, 2019 4.133 4.167 4.057 4.139 26,389 +0.05(+1.29%)
Apr 29, 2019 4.022 4.162 3.958 4.087 64,247 +0.08(+2.04%)
Apr 26, 2019 3.847 4.087 3.847 4.005 28,434 +0.13(+3.47%)
Apr 25, 2019 3.923 3.946 3.847 3.871 29,342 -0.04(-0.90%)
Apr 24, 2019 3.952 4.008 3.906 3.906 17,446 -0.06(-1.62%)
Apr 23, 2019 3.946 3.993 3.911 3.970 32,516 -0.00(-0.12%)
Apr 22, 2019 3.964 3.999 3.941 3.975 16,329 +0.01(+0.27%)
Apr 18, 2019 4.034 4.034 3.932 3.964 15,245 -0.04(-0.88%)
Apr 17, 2019 3.976 4.016 3.853 3.999 26,937 +0.10(+2.55%)
Apr 16, 2019 4.084 4.084 3.871 3.900 34,298 -0.07(-1.76%)
Apr 15, 2019 4.005 4.057 3.970 3.970 32,605 -0.04(-1.03%)
Apr 12, 2019 4.032 4.092 4.011 4.011 8,564 -0.05(-1.14%)
Apr 11, 2019 4.075 4.090 4.026 4.057 28,393 -0.03(-0.71%)
Apr 10, 2019 4.051 4.100 4.019 4.086 26,343 +0.08(+2.04%)
Apr 09, 2019 4.086 4.096 4.005 4.005 29,339 -0.09(-2.29%)
Apr 08, 2019 4.110 4.110 4.019 4.098 25,863 -0.02(-0.42%)
Apr 05, 2019 4.057 4.116 4.051 4.116 17,129 +0.08(+1.88%)
Apr 04, 2019 4.104 4.104 3.970 4.040 27,905 -0.05(-1.14%)
Apr 03, 2019 4.066 4.087 4.046 4.087 11,629 +0.04(+1.01%)
Apr 02, 2019 4.016 4.061 4.016 4.046 15,017 +0.01(+0.29%)
Apr 01, 2019 4.016 4.081 4.016 4.034 16,134 +0.02(+0.44%)
Mar 29, 2019 4.122 4.145 4.016 4.016 27,235 -0.10(-2.41%)
Mar 28, 2019 4.122 4.122 4.072 4.116 11,190 +0.06(+1.59%)
Mar 27, 2019 4.046 4.145 4.028 4.051 15,717 -0.02(-0.43%)
Mar 26, 2019 4.174 4.174 4.069 4.069 26,442 -0.05(-1.13%)
Mar 25, 2019 4.110 4.116 4.034 4.116 18,016 +0.04(+1.00%)
Mar 22, 2019 4.122 4.155 4.069 4.075 20,555 -0.05(-1.27%)
Mar 21, 2019 4.151 4.189 4.113 4.127 6,197 -0.07(-1.67%)
Mar 20, 2019 4.133 4.232 4.098 4.197 34,051 +0.10(+2.42%)
Mar 19, 2019 4.162 4.162 4.084 4.098 60,984 -0.05(-1.13%)
Mar 18, 2019 4.162 4.162 4.063 4.145 19,508 +0.03(+0.71%)
Mar 15, 2019 4.133 4.174 4.092 4.116 21,583 +0.01(+0.30%)
Mar 14, 2019 4.168 4.168 4.063 4.103 6,075 +0.03(+0.70%)
Mar 13, 2019 4.174 4.174 4.063 4.075 24,108 -0.12(-2.79%)
Mar 12, 2019 4.145 4.262 4.145 4.192 19,673 +0.10(+2.35%)
Mar 11, 2019 4.057 4.116 4.046 4.095 51,958 +0.06(+1.37%)
Mar 08, 2019 4.116 4.116 4.028 4.040 29,976 -0.09(-2.26%)
Mar 07, 2019 4.232 4.317 4.092 4.133 46,828 -0.09(-2.23%)
Mar 06, 2019 4.262 4.262 4.168 4.228 16,466 -0.03(-0.66%)
Mar 05, 2019 4.232 4.291 4.203 4.256 36,989 +0.04(+0.97%)
Mar 04, 2019 4.355 4.355 4.145 4.215 47,407 -0.09(-2.04%)
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.