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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2015 4.863 4.937 4.806 4.843 31,331 +0.05(+1.07%)
Mar 31, 2015 4.827 4.827 4.721 4.792 51,310 -0.07(-1.46%)
Mar 30, 2015 4.815 4.899 4.815 4.863 26,624 +0.02(+0.49%)
Mar 27, 2015 4.780 4.898 4.721 4.839 50,883 +0.05(+0.99%)
Mar 26, 2015 4.709 4.804 4.709 4.792 25,394 +0.02(+0.33%)
Mar 25, 2015 4.606 4.808 4.606 4.776 73,252 +0.17(+3.60%)
Mar 24, 2015 4.827 4.827 4.606 4.610 90,060 -0.18(-3.72%)
Mar 23, 2015 4.811 4.843 4.772 4.788 17,075 -0.06(-1.14%)
Mar 20, 2015 4.993 5.068 4.693 4.843 72,112 -0.09(-1.76%)
Mar 19, 2015 4.902 4.990 4.883 4.930 46,560 +0.05(+1.05%)
Mar 18, 2015 4.942 5.017 4.851 4.879 34,262 -0.06(-1.28%)
Mar 17, 2015 5.041 5.191 4.942 4.942 125,770 -0.08(-1.57%)
Mar 16, 2015 5.179 5.195 5.021 5.021 30,483 -0.12(-2.38%)
Mar 13, 2015 5.258 5.310 5.140 5.144 48,176 -0.16(-2.98%)
Mar 12, 2015 5.219 5.332 5.148 5.302 49,714 +0.12(+2.37%)
Mar 11, 2015 5.053 5.261 5.053 5.179 115,817 +0.09(+1.79%)
Mar 10, 2015 5.238 5.393 5.061 5.088 55,618 -0.21(-4.03%)
Mar 09, 2015 5.440 5.463 5.298 5.302 19,850 -0.09(-1.76%)
Mar 06, 2015 5.598 5.646 5.397 5.397 36,822 -0.08(-1.52%)
Mar 05, 2015 5.598 5.662 5.468 5.480 36,511 -0.04(-0.72%)
Mar 04, 2015 5.488 5.555 5.397 5.519 69,795 +0.04(+0.79%)
Mar 03, 2015 5.622 5.659 5.476 5.476 30,954 -0.10(-1.77%)
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.