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 )

7.395 +0.445 (+6.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2015 4.576 4.629 4.479 4.600 62,228 +0.01(+0.18%)
Jun 29, 2015 4.681 4.754 4.560 4.592 55,593 -0.14(-2.91%)
Jun 26, 2015 4.835 4.864 4.681 4.730 66,967 -0.10(-2.10%)
Jun 25, 2015 4.856 4.864 4.823 4.831 75,264 -0.03(-0.67%)
Jun 24, 2015 4.876 4.965 4.864 4.864 22,387 -0.01(-0.17%)
Jun 23, 2015 4.925 4.945 4.864 4.872 32,041 -0.05(-1.07%)
Jun 22, 2015 4.904 5.002 4.904 4.925 12,101 +0.02(+0.50%)
Jun 19, 2015 4.995 5.038 4.900 4.900 24,635 -0.06(-1.14%)
Jun 18, 2015 4.997 4.997 4.925 4.957 35,670 -0.00(-0.08%)
Jun 17, 2015 4.953 5.062 4.933 4.961 34,915 +0.01(+0.25%)
Jun 16, 2015 4.985 5.050 4.925 4.949 51,616 -0.03(-0.65%)
Jun 15, 2015 5.022 5.135 4.937 4.981 43,247 +0.00(+0.00%)
Jun 12, 2015 4.937 4.987 4.936 4.981 17,897 +0.07(+1.49%)
Jun 11, 2015 4.981 5.006 4.896 4.908 28,851 -0.02(-0.49%)
Jun 10, 2015 4.897 5.018 4.884 4.933 24,200 +0.03(+0.66%)
Jun 09, 2015 4.876 4.919 4.848 4.900 30,726 +0.04(+0.75%)
Jun 08, 2015 4.884 4.896 4.864 4.864 28,249 -0.06(-1.15%)
Jun 05, 2015 4.872 4.921 4.872 4.921 22,811 +0.03(+0.58%)
Jun 04, 2015 4.965 4.981 4.892 4.892 8,289 -0.09(-1.87%)
Jun 03, 2015 4.937 5.062 4.908 4.985 22,414 +0.05(+1.07%)
Jun 02, 2015 5.018 5.022 4.864 4.933 78,795 -0.07(-1.46%)
Jun 01, 2015 5.139 5.139 5.006 5.006 34,045 -0.10(-1.98%)
May 29, 2015 5.196 5.196 4.985 5.107 46,144 +0.06(+1.20%)
May 28, 2015 5.054 5.066 4.985 5.046 43,267 +0.03(+0.65%)
May 27, 2015 5.131 5.131 4.989 5.014 56,346 -0.05(-0.96%)
May 26, 2015 5.172 5.196 5.026 5.062 69,945 -0.11(-2.12%)
May 22, 2015 5.476 5.172 5.172 5.172 14,309 -0.08(-1.47%)
May 21, 2015 5.119 5.437 5.088 5.249 38,150 +0.18(+3.60%)
May 20, 2015 5.160 5.168 4.985 5.066 48,732 -0.14(-2.65%)
May 19, 2015 5.215 5.294 5.172 5.204 15,711 +0.01(+0.23%)
May 18, 2015 5.245 5.245 5.188 5.192 86,095 -0.10(-1.91%)
May 15, 2015 5.229 5.297 5.216 5.293 37,657 -0.01(-0.23%)
May 14, 2015 5.310 5.358 5.135 5.306 71,628 -0.04(-0.76%)
May 13, 2015 5.370 5.443 5.346 5.346 31,276 +0.04(+0.69%)
May 12, 2015 5.420 5.420 5.231 5.310 63,120 -0.13(-2.33%)
May 11, 2015 5.519 5.563 5.380 5.436 29,446 -0.07(-1.22%)
May 08, 2015 5.555 5.603 5.183 5.503 63,120 +0.11(+1.98%)
May 07, 2015 5.456 5.456 5.223 5.397 85,664 -0.11(-2.01%)
May 06, 2015 5.669 5.677 5.499 5.507 28,182 -0.08(-1.49%)
May 05, 2015 5.523 5.729 5.432 5.590 51,113 +0.15(+2.69%)
May 04, 2015 5.559 5.650 5.412 5.444 48,022 -0.01(-0.22%)
May 01, 2015 5.646 5.646 5.361 5.456 55,087 -0.12(-2.13%)
Apr 30, 2015 5.449 5.816 5.449 5.575 69,949 +0.11(+2.10%)
Apr 29, 2015 5.444 5.511 5.377 5.460 52,415 +0.03(+0.58%)
Apr 28, 2015 5.377 5.499 5.377 5.428 22,111 +0.04(+0.71%)
Apr 27, 2015 5.270 5.428 5.270 5.390 43,211 +0.13(+2.43%)
Apr 24, 2015 5.246 5.294 5.197 5.262 30,071 -0.02(-0.30%)
Apr 23, 2015 5.235 5.337 5.179 5.278 49,691 +0.04(+0.82%)
Apr 22, 2015 5.140 5.256 5.140 5.235 53,146 +0.11(+2.18%)
Apr 21, 2015 5.155 5.199 5.104 5.124 24,942 -0.06(-1.07%)
Apr 20, 2015 5.072 5.235 5.065 5.179 60,436 +0.06(+1.23%)
Apr 17, 2015 5.053 5.128 4.981 5.116 36,311 +0.02(+0.43%)
Apr 16, 2015 5.065 5.155 5.005 5.094 30,992 +0.09(+1.78%)
Apr 15, 2015 4.906 5.064 4.863 5.005 48,217 +0.05(+0.96%)
Apr 14, 2015 4.831 5.029 4.831 4.958 65,763 +0.09(+1.95%)
Apr 13, 2015 4.993 5.021 4.843 4.863 34,164 -0.15(-2.92%)
Apr 10, 2015 5.053 5.219 4.985 5.009 29,517 -0.03(-0.63%)
Apr 09, 2015 4.942 5.118 4.942 5.041 29,598 +0.12(+2.41%)
Apr 08, 2015 4.934 5.021 4.918 4.922 33,180 +0.02(+0.32%)
Apr 07, 2015 4.938 4.962 4.898 4.906 31,948 +0.01(+0.24%)
Apr 06, 2015 4.934 4.938 4.843 4.895 46,130 +0.04(+0.81%)
Apr 02, 2015 4.843 4.855 4.855 4.855 39,458 +0.01(+0.24%)
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.