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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 2.337 2.370 2.264 2.270 28,355 -0.01(-0.58%)
Apr 29, 2020 2.164 2.304 2.164 2.284 38,816 +0.07(+3.00%)
Apr 28, 2020 2.064 2.244 2.064 2.217 26,018 +0.15(+7.42%)
Apr 27, 2020 2.091 2.091 1.991 2.064 18,827 +0.07(+3.33%)
Apr 24, 2020 2.071 2.077 1.997 1.997 13,667 -0.01(-0.66%)
Apr 23, 2020 2.091 2.124 1.997 2.011 24,938 -0.05(-2.27%)
Apr 22, 2020 1.997 2.064 1.997 2.057 14,802 +0.07(+3.34%)
Apr 21, 2020 1.958 2.057 1.911 1.991 38,322 +0.05(+2.75%)
Apr 20, 2020 1.891 1.991 1.838 1.938 57,770 +0.08(+4.07%)
Apr 17, 2020 1.864 1.894 1.831 1.862 18,923 +0.12(+6.72%)
Apr 16, 2020 1.958 1.958 1.738 1.744 22,648 -0.16(-8.39%)
Apr 15, 2020 1.964 1.964 1.844 1.904 13,535 -0.06(-3.21%)
Apr 14, 2020 1.938 2.078 1.938 1.968 12,162 +0.03(+1.55%)
Apr 13, 2020 2.251 2.251 1.864 1.938 61,214 -0.26(-11.82%)
Apr 09, 2020 2.097 2.290 2.071 2.197 51,514 +0.16(+7.84%)
Apr 08, 2020 1.824 2.091 1.824 2.037 59,537 +0.28(+15.91%)
Apr 07, 2020 1.698 1.918 1.671 1.758 58,590 +0.05(+2.72%)
Apr 06, 2020 1.705 1.858 1.685 1.711 43,626 +0.05(+2.80%)
Apr 03, 2020 1.691 1.705 1.631 1.665 19,524 +0.03(+2.04%)
Apr 02, 2020 1.731 1.731 1.618 1.631 37,284 +0.01(+0.82%)
Apr 01, 2020 1.731 1.871 1.571 1.618 34,713 -0.13(-7.60%)
Mar 31, 2020 1.698 1.751 1.618 1.751 39,071 +0.05(+3.14%)
Mar 30, 2020 1.858 2.008 1.698 1.698 31,197 -0.11(-6.25%)
Mar 27, 2020 1.798 1.893 1.798 1.811 7,659 -0.07(-3.89%)
Mar 26, 2020 1.997 1.997 1.831 1.884 13,800 -0.07(-3.41%)
Mar 25, 2020 1.658 1.971 1.538 1.951 119,756 +0.40(+25.75%)
Mar 24, 2020 1.585 1.812 1.538 1.551 53,030 -0.01(-0.85%)
Mar 23, 2020 1.645 1.715 1.545 1.565 24,665 -0.15(-8.91%)
Mar 20, 2020 1.591 2.064 1.591 1.718 50,613 +0.09(+5.74%)
Mar 19, 2020 1.565 1.685 1.565 1.625 33,531 +0.07(+4.27%)
Mar 18, 2020 1.764 1.764 1.518 1.558 182,045 -0.23(-12.69%)
Mar 17, 2020 1.824 1.824 1.731 1.784 46,674 -0.09(-4.97%)
Mar 16, 2020 1.978 1.997 1.458 1.878 127,943 -0.11(-5.37%)
Mar 13, 2020 1.984 1.987 1.978 1.984 65,482 +0.00(+0.00%)
Mar 12, 2020 2.057 2.057 1.978 1.984 141,395 -0.07(-3.56%)
Mar 11, 2020 2.044 2.184 2.031 2.057 61,117 +0.05(+2.32%)
Mar 10, 2020 2.464 2.467 1.978 2.011 91,756 +0.03(+1.68%)
Mar 09, 2020 1.978 2.057 1.954 1.978 140,604 -0.18(-8.33%)
Mar 06, 2020 2.097 2.257 2.091 2.157 78,849 -0.13(-5.54%)
Mar 05, 2020 2.424 2.464 2.231 2.284 89,433 -0.14(-5.77%)
Mar 04, 2020 2.403 2.480 2.402 2.424 43,726 -0.01(-0.55%)
Mar 03, 2020 2.450 2.583 2.390 2.437 60,392 -0.04(-1.61%)
Mar 02, 2020 2.464 2.490 2.400 2.477 41,712 -0.01(-0.53%)
Feb 28, 2020 2.437 2.510 2.404 2.490 80,351 +0.01(+0.54%)
Feb 27, 2020 2.623 2.636 2.440 2.477 110,952 -0.11(-4.37%)
Feb 26, 2020 2.650 2.699 2.590 2.590 80,188 +0.01(+0.52%)
Feb 25, 2020 2.737 2.763 2.537 2.577 148,679 -0.19(-6.75%)
Feb 24, 2020 2.816 2.830 2.717 2.763 52,838 -0.08(-2.81%)
Feb 21, 2020 2.874 2.907 2.843 2.843 31,239 -0.01(-0.31%)
Feb 20, 2020 2.943 2.943 2.810 2.852 65,392 -0.05(-1.76%)
Feb 19, 2020 3.096 3.123 2.856 2.903 93,046 -0.11(-3.75%)
Feb 18, 2020 3.256 3.256 3.016 3.016 70,270 -0.24(-7.36%)
Feb 14, 2020 3.069 3.256 3.049 3.256 50,914 +0.17(+5.39%)
Feb 13, 2020 3.189 3.197 3.063 3.089 71,817 -0.10(-3.13%)
Feb 12, 2020 3.170 3.209 3.170 3.189 83,201 +0.02(+0.62%)
Feb 11, 2020 3.209 3.209 3.144 3.170 44,673 -0.03(-1.02%)
Feb 10, 2020 3.353 3.353 3.170 3.202 110,501 -0.09(-2.59%)
Feb 07, 2020 3.242 3.307 3.183 3.288 106,124 +0.11(+3.51%)
Feb 06, 2020 3.327 3.327 3.170 3.176 74,264 -0.12(-3.58%)
Feb 05, 2020 3.222 3.360 3.222 3.294 60,510 +0.05(+1.62%)
Feb 04, 2020 3.438 3.438 3.204 3.242 204,176 -0.18(-5.35%)
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.