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: 4:10 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, 2020 2.153 2.193 1.993 2.093 70,302 -0.02(-0.94%)
Jun 29, 2020 2.193 2.219 2.106 2.113 62,630 -0.11(-4.75%)
Jun 26, 2020 2.319 2.386 2.166 2.218 42,739 -0.14(-5.95%)
Jun 25, 2020 2.392 2.396 2.319 2.359 25,581 +0.03(+1.43%)
Jun 24, 2020 2.452 2.452 2.319 2.326 160,019 -0.11(-4.63%)
Jun 23, 2020 2.492 2.598 2.392 2.439 28,171 -0.05(-1.87%)
Jun 22, 2020 2.558 2.558 2.392 2.485 26,985 -0.08(-3.11%)
Jun 19, 2020 2.538 2.578 2.512 2.565 13,845 +0.02(+0.65%)
Jun 18, 2020 2.631 2.642 2.525 2.548 57,898 -0.09(-3.40%)
Jun 17, 2020 2.784 2.784 2.631 2.638 13,485 -0.11(-3.99%)
Jun 16, 2020 2.691 2.771 2.592 2.748 31,699 +0.09(+3.56%)
Jun 15, 2020 2.724 2.760 2.625 2.653 47,339 -0.16(-5.61%)
Jun 12, 2020 2.984 2.984 2.791 2.811 13,995 +0.03(+1.20%)
Jun 11, 2020 2.851 2.857 2.764 2.778 25,809 -0.18(-6.07%)
Jun 10, 2020 3.077 3.113 2.937 2.957 28,773 -0.17(-5.32%)
Jun 09, 2020 3.216 3.273 3.057 3.123 38,116 -0.17(-5.24%)
Jun 08, 2020 3.170 3.296 3.063 3.296 87,985 +0.16(+5.08%)
Jun 05, 2020 2.924 3.136 2.872 3.136 109,255 +0.33(+11.58%)
Jun 04, 2020 2.891 2.898 2.798 2.811 9,337 -0.08(-2.76%)
Jun 03, 2020 2.811 2.932 2.811 2.891 13,938 +0.11(+4.07%)
Jun 02, 2020 2.778 2.837 2.738 2.778 13,345 -0.09(-3.02%)
Jun 01, 2020 3.037 3.037 2.789 2.864 42,886 -0.27(-8.69%)
May 29, 2020 2.884 3.136 2.685 3.136 68,171 +0.26(+9.01%)
May 28, 2020 2.724 2.924 2.585 2.877 39,250 +0.09(+3.10%)
May 27, 2020 2.744 2.794 2.658 2.791 61,866 +0.21(+8.25%)
May 26, 2020 2.525 2.740 2.525 2.578 82,415 -0.13(-4.90%)
May 22, 2020 2.704 2.815 2.625 2.711 19,413 -0.01(-0.24%)
May 21, 2020 2.552 2.718 2.525 2.718 6,254 +0.11(+4.07%)
May 20, 2020 2.704 2.804 2.512 2.611 41,250 -0.02(-0.76%)
May 19, 2020 2.465 2.631 2.465 2.631 20,353 +0.09(+3.66%)
May 18, 2020 2.671 2.798 2.459 2.538 25,494 -0.05(-2.05%)
May 15, 2020 2.605 2.675 2.572 2.592 21,068 -0.01(-0.51%)
May 14, 2020 2.645 2.645 2.525 2.605 11,535 -0.08(-2.97%)
May 13, 2020 2.859 2.859 2.458 2.685 149,180 -0.17(-5.90%)
May 12, 2020 2.827 2.859 2.730 2.853 223,403 +0.12(+4.25%)
May 11, 2020 2.801 2.814 2.723 2.736 25,058 -0.01(-0.47%)
May 08, 2020 2.814 2.814 2.746 2.749 37,100 -0.08(-2.75%)
May 07, 2020 2.523 2.859 2.523 2.827 68,171 +0.30(+12.05%)
May 06, 2020 2.685 2.737 2.517 2.523 27,499 -0.19(-6.92%)
May 05, 2020 2.775 2.775 2.588 2.710 88,923 +0.19(+7.44%)
May 04, 2020 2.652 2.706 2.523 2.523 31,568 -0.06(-2.50%)
May 01, 2020 2.303 2.717 2.264 2.588 200,190 +0.38(+17.30%)
Apr 30, 2020 2.271 2.303 2.199 2.206 29,186 -0.01(-0.58%)
Apr 29, 2020 2.102 2.238 2.102 2.219 39,953 +0.06(+3.00%)
Apr 28, 2020 2.005 2.180 2.005 2.154 26,780 +0.15(+7.42%)
Apr 27, 2020 2.031 2.031 1.934 2.005 19,379 +0.06(+3.33%)
Apr 24, 2020 2.012 2.018 1.941 1.941 14,067 -0.01(-0.66%)
Apr 23, 2020 2.031 2.064 1.941 1.954 25,669 -0.05(-2.27%)
Apr 22, 2020 1.941 2.005 1.941 1.999 15,236 +0.06(+3.34%)
Apr 21, 2020 1.902 1.999 1.856 1.934 39,444 +0.05(+2.75%)
Apr 20, 2020 1.837 1.934 1.785 1.882 59,462 +0.07(+4.07%)
Apr 17, 2020 1.811 1.840 1.779 1.809 19,478 +0.11(+6.72%)
Apr 16, 2020 1.902 1.902 1.688 1.695 23,311 -0.16(-8.39%)
Apr 15, 2020 1.908 1.908 1.792 1.850 13,931 -0.06(-3.21%)
Apr 14, 2020 1.882 2.019 1.882 1.912 12,518 +0.03(+1.55%)
Apr 13, 2020 2.186 2.186 1.811 1.882 63,006 -0.25(-11.82%)
Apr 09, 2020 2.038 2.225 2.012 2.135 53,023 +0.16(+7.84%)
Apr 08, 2020 1.772 2.031 1.772 1.979 61,281 +0.27(+15.91%)
Apr 07, 2020 1.650 1.863 1.624 1.708 60,306 +0.05(+2.72%)
Apr 06, 2020 1.656 1.805 1.637 1.662 44,904 +0.05(+2.80%)
Apr 03, 2020 1.643 1.657 1.585 1.617 20,096 +0.03(+2.04%)
Apr 02, 2020 1.682 1.682 1.572 1.585 38,376 +0.01(+0.82%)
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.