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 )

5.270 +0.130 (+2.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2015 4.513 4.619 4.436 4.590 35,804 +0.02(+0.36%)
Aug 28, 2015 4.643 4.643 4.501 4.574 49,301 -0.01(-0.27%)
Aug 27, 2015 4.171 4.871 4.171 4.586 115,920 +0.42(+10.06%)
Aug 26, 2015 4.069 4.167 3.992 4.167 148,471 +0.14(+3.54%)
Aug 25, 2015 3.968 4.063 3.850 4.024 170,519 +0.19(+4.99%)
Aug 24, 2015 3.577 3.858 3.561 3.833 105,581 -0.02(-0.63%)
Aug 21, 2015 3.972 4.069 3.858 3.858 75,084 -0.07(-1.86%)
Aug 20, 2015 3.829 3.968 3.793 3.931 73,934 +0.02(+0.62%)
Aug 19, 2015 3.882 3.943 3.784 3.906 22,878 -0.07(-1.84%)
Aug 18, 2015 3.919 3.980 3.784 3.980 85,614 +0.00(+0.00%)
Aug 17, 2015 3.943 4.008 3.911 3.980 71,924 -0.02(-0.61%)
Aug 14, 2015 4.039 4.044 3.795 4.004 83,985 -0.06(-1.40%)
Aug 13, 2015 4.069 4.088 3.886 4.061 70,034 -0.01(-0.20%)
Aug 12, 2015 3.939 4.125 3.825 4.069 44,912 +0.20(+5.26%)
Aug 11, 2015 3.881 3.921 3.842 3.866 64,835 -0.02(-0.40%)
Aug 10, 2015 3.936 3.979 3.729 3.881 46,338 +0.00(+0.00%)
Aug 07, 2015 3.940 3.940 3.823 3.881 16,624 -0.02(-0.60%)
Aug 06, 2015 4.007 4.007 3.901 3.905 12,260 -0.03(-0.80%)
Aug 05, 2015 3.979 4.070 3.905 3.936 37,906 +0.03(+0.70%)
Aug 04, 2015 3.725 3.968 3.609 3.909 90,269 +0.27(+7.32%)
Aug 03, 2015 3.960 4.074 3.591 3.642 72,476 -0.30(-7.65%)
Jul 31, 2015 3.874 3.944 3.790 3.944 36,855 +0.05(+1.41%)
Jul 30, 2015 4.019 4.019 3.732 3.889 54,592 -0.10(-2.46%)
Jul 29, 2015 3.619 4.015 3.619 3.987 85,507 +0.41(+11.51%)
Jul 28, 2015 3.489 3.646 3.482 3.576 83,128 +0.15(+4.47%)
Jul 27, 2015 3.411 3.446 3.411 3.423 45,698 -0.07(-1.91%)
Jul 24, 2015 3.486 3.521 3.431 3.489 44,038 -0.01(-0.22%)
Jul 23, 2015 3.431 3.497 3.423 3.497 104,142 +0.04(+1.25%)
Jul 22, 2015 3.489 3.623 3.446 3.454 110,743 -0.01(-0.23%)
Jul 21, 2015 3.450 3.587 3.419 3.462 124,419 -0.07(-2.00%)
Jul 20, 2015 4.058 4.128 3.435 3.533 261,104 -0.59(-14.27%)
Jul 17, 2015 4.313 4.321 4.121 4.121 59,068 -0.21(-4.80%)
Jul 16, 2015 4.509 4.556 4.313 4.328 43,505 -0.14(-3.07%)
Jul 15, 2015 4.607 4.701 4.466 4.466 56,885 -0.12(-2.65%)
Jul 14, 2015 4.411 4.685 4.411 4.587 50,519 +0.12(+2.72%)
Jul 13, 2015 4.321 4.797 4.321 4.466 59,027 +0.15(+3.36%)
Jul 10, 2015 4.317 4.462 4.309 4.321 78,991 -0.02(-0.54%)
Jul 09, 2015 4.372 4.481 4.313 4.344 40,140 +0.01(+0.18%)
Jul 08, 2015 4.426 4.493 4.332 4.336 29,966 -0.09(-2.12%)
Jul 07, 2015 4.391 4.430 4.234 4.430 51,266 +0.02(+0.53%)
Jul 06, 2015 4.289 4.415 4.238 4.407 46,399 +0.04(+0.99%)
Jul 02, 2015 4.364 4.364 4.364 4.364 27,546 -0.03(-0.71%)
Jul 01, 2015 4.434 4.434 4.352 4.395 44,606 -0.05(-1.23%)
Jun 30, 2015 4.426 4.477 4.332 4.450 64,330 +0.01(+0.18%)
Jun 29, 2015 4.528 4.599 4.411 4.442 57,471 -0.13(-2.91%)
Jun 26, 2015 4.677 4.705 4.528 4.575 69,230 -0.10(-2.10%)
Jun 25, 2015 4.697 4.705 4.666 4.673 77,807 -0.03(-0.67%)
Jun 24, 2015 4.717 4.803 4.705 4.705 23,143 -0.01(-0.17%)
Jun 23, 2015 4.764 4.783 4.705 4.713 33,124 -0.05(-1.07%)
Jun 22, 2015 4.744 4.839 4.744 4.764 12,510 +0.02(+0.50%)
Jun 19, 2015 4.831 4.873 4.740 4.740 25,467 -0.05(-1.14%)
Jun 18, 2015 4.833 4.833 4.764 4.795 36,876 -0.00(-0.08%)
Jun 17, 2015 4.791 4.897 4.771 4.799 36,095 +0.01(+0.25%)
Jun 16, 2015 4.822 4.885 4.764 4.787 53,360 -0.03(-0.65%)
Jun 15, 2015 4.858 4.968 4.775 4.819 44,708 +0.00(+0.00%)
Jun 12, 2015 4.775 4.824 4.774 4.819 18,501 +0.07(+1.49%)
Jun 11, 2015 4.819 4.842 4.736 4.748 29,826 -0.02(-0.49%)
Jun 10, 2015 4.737 4.854 4.724 4.771 25,018 +0.03(+0.66%)
Jun 09, 2015 4.717 4.759 4.689 4.740 31,764 +0.04(+0.75%)
Jun 08, 2015 4.724 4.736 4.705 4.705 29,204 -0.05(-1.15%)
Jun 05, 2015 4.713 4.760 4.713 4.760 23,582 +0.03(+0.58%)
Jun 04, 2015 4.803 4.819 4.732 4.732 8,569 -0.09(-1.87%)
Jun 03, 2015 4.775 4.897 4.748 4.822 23,171 +0.05(+1.07%)
Jun 02, 2015 4.854 4.858 4.705 4.771 81,457 -0.07(-1.46%)
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.