Skip to main content

North European Oil Royality Trust (NY: NRT )

5.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.765 3.864 3.724 3.771 61,163 -0.04(-0.98%)
Sep 27, 2019 3.878 3.878 3.807 3.809 5,328 -0.03(-0.81%)
Sep 26, 2019 3.840 3.859 3.765 3.840 27,555 +0.00(+0.00%)
Sep 25, 2019 3.778 3.917 3.728 3.840 55,834 +0.09(+2.39%)
Sep 24, 2019 3.765 3.765 3.629 3.750 57,121 +0.03(+0.92%)
Sep 23, 2019 3.778 3.840 3.685 3.716 60,344 -0.04(-1.15%)
Sep 20, 2019 3.753 3.858 3.741 3.759 50,218 -0.02(-0.49%)
Sep 19, 2019 3.840 3.840 3.778 3.778 33,877 -0.12(-3.17%)
Sep 18, 2019 3.883 3.920 3.796 3.902 48,030 +0.01(+0.32%)
Sep 17, 2019 4.038 4.038 3.877 3.889 29,808 -0.14(-3.38%)
Sep 16, 2019 4.118 4.193 3.939 4.025 91,104 +0.06(+1.40%)
Sep 13, 2019 3.926 4.046 3.926 3.970 22,768 +0.02(+0.63%)
Sep 12, 2019 3.970 3.976 3.877 3.945 43,992 -0.02(-0.47%)
Sep 11, 2019 4.007 4.086 3.945 3.963 44,077 +0.00(+0.00%)
Sep 10, 2019 4.055 4.074 3.895 3.963 52,959 -0.03(-0.78%)
Sep 09, 2019 4.137 4.137 3.939 3.994 55,956 -0.03(-0.77%)
Sep 06, 2019 4.242 4.242 3.970 4.025 62,006 -0.19(-4.41%)
Sep 05, 2019 4.211 4.261 4.124 4.211 21,479 +0.04(+0.89%)
Sep 04, 2019 4.166 4.205 4.044 4.174 25,201 +0.09(+2.12%)
Sep 03, 2019 4.180 4.180 4.087 4.087 32,779 -0.09(-2.08%)
Aug 30, 2019 4.214 4.227 4.109 4.174 52,802 -0.02(-0.59%)
Aug 29, 2019 4.304 4.304 4.170 4.199 37,031 -0.08(-1.88%)
Aug 28, 2019 4.267 4.279 4.116 4.279 53,115 +0.13(+3.13%)
Aug 27, 2019 4.056 4.186 4.056 4.149 26,806 +0.07(+1.82%)
Aug 26, 2019 4.143 4.168 4.041 4.075 27,599 +0.04(+1.08%)
Aug 23, 2019 3.945 4.093 3.914 4.032 59,099 +0.01(+0.15%)
Aug 22, 2019 4.201 4.211 3.988 4.025 54,801 -0.15(-3.56%)
Aug 21, 2019 4.232 4.302 4.174 4.174 36,031 -0.12(-2.74%)
Aug 20, 2019 4.329 4.335 4.199 4.292 36,514 -0.01(-0.14%)
Aug 19, 2019 4.211 4.409 4.199 4.298 55,247 +0.06(+1.46%)
Aug 16, 2019 4.292 4.316 4.224 4.236 64,590 -0.04(-0.87%)
Aug 15, 2019 4.546 4.577 4.230 4.273 81,493 -0.22(-4.96%)
Aug 14, 2019 4.424 4.514 4.316 4.496 81,049 +0.02(+0.40%)
Aug 13, 2019 4.562 4.562 4.478 4.478 51,228 -0.01(-0.17%)
Aug 12, 2019 4.556 4.556 4.467 4.486 40,026 -0.02(-0.50%)
Aug 09, 2019 4.514 4.567 4.462 4.508 21,794 +0.02(+0.40%)
Aug 08, 2019 4.430 4.514 4.430 4.490 40,039 +0.04(+0.95%)
Aug 07, 2019 4.436 4.472 4.383 4.448 53,311 +0.01(+0.17%)
Aug 06, 2019 4.436 4.440 4.362 4.440 37,333 +0.00(+0.10%)
Aug 05, 2019 4.454 4.454 4.346 4.436 38,862 -0.03(-0.67%)
Aug 02, 2019 4.508 4.514 4.450 4.466 19,797 -0.02(-0.54%)
Aug 01, 2019 4.340 4.502 4.340 4.490 56,651 +0.17(+4.04%)
Jul 31, 2019 4.346 4.408 4.316 4.316 13,768 -0.05(-1.10%)
Jul 30, 2019 4.295 4.412 4.274 4.364 13,106 +0.06(+1.40%)
Jul 29, 2019 4.340 4.388 4.286 4.304 53,019 -0.07(-1.51%)
Jul 26, 2019 4.424 4.425 4.370 4.370 6,322 +0.01(+0.28%)
Jul 25, 2019 4.424 4.508 4.358 4.358 26,236 -0.05(-1.23%)
Jul 24, 2019 4.382 4.458 4.358 4.412 21,165 +0.07(+1.52%)
Jul 23, 2019 4.495 4.495 4.346 4.346 15,265 -0.13(-2.95%)
Jul 22, 2019 4.442 4.478 4.442 4.478 20,511 +0.05(+1.15%)
Jul 19, 2019 4.388 4.442 4.361 4.427 30,778 +0.04(+0.89%)
Jul 18, 2019 4.366 4.388 4.334 4.388 18,021 +0.00(+0.00%)
Jul 17, 2019 4.358 4.388 4.300 4.388 39,876 +0.06(+1.39%)
Jul 16, 2019 4.330 4.369 4.319 4.328 25,263 -0.02(-0.41%)
Jul 15, 2019 4.364 4.382 4.313 4.346 32,064 +0.05(+1.12%)
Jul 12, 2019 4.328 4.379 4.256 4.298 30,279 +0.00(+0.00%)
Jul 11, 2019 4.341 4.341 4.298 4.298 9,913 -0.03(-0.69%)
Jul 10, 2019 4.352 4.352 4.316 4.328 14,548 +0.02(+0.42%)
Jul 09, 2019 4.394 4.402 4.298 4.310 23,562 -0.08(-1.78%)
Jul 08, 2019 4.388 4.436 4.322 4.388 33,273 +0.00(+0.00%)
Jul 05, 2019 4.304 4.388 4.304 4.388 52,738 +0.09(+2.10%)
Jul 03, 2019 4.183 4.322 4.150 4.298 35,935 +0.15(+3.62%)
Jul 02, 2019 4.177 4.220 4.124 4.147 32,862 -0.10(-2.40%)
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.