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 )

6.520 -0.140 (-2.10%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 4, 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 30, 2019 4.226 4.239 4.121 4.186 52,650 -0.02(-0.59%)
Aug 29, 2019 4.317 4.317 4.182 4.211 36,924 -0.08(-1.88%)
Aug 28, 2019 4.279 4.292 4.128 4.292 52,962 +0.13(+3.13%)
Aug 27, 2019 4.068 4.199 4.068 4.161 26,729 +0.07(+1.82%)
Aug 26, 2019 4.155 4.180 4.053 4.087 27,519 +0.04(+1.08%)
Aug 23, 2019 3.956 4.105 3.925 4.043 58,929 +0.01(+0.15%)
Aug 22, 2019 4.213 4.223 4.000 4.037 54,643 -0.15(-3.56%)
Aug 21, 2019 4.244 4.314 4.186 4.186 35,927 -0.12(-2.74%)
Aug 20, 2019 4.341 4.348 4.211 4.304 36,409 -0.01(-0.14%)
Aug 19, 2019 4.223 4.422 4.211 4.310 55,087 +0.06(+1.46%)
Aug 16, 2019 4.304 4.329 4.236 4.248 64,403 -0.04(-0.87%)
Aug 15, 2019 4.559 4.590 4.242 4.285 81,258 -0.22(-4.96%)
Aug 14, 2019 4.437 4.527 4.328 4.509 80,815 +0.02(+0.40%)
Aug 13, 2019 4.575 4.575 4.491 4.491 51,080 -0.01(-0.17%)
Aug 12, 2019 4.569 4.569 4.480 4.499 39,911 -0.02(-0.50%)
Aug 09, 2019 4.527 4.580 4.475 4.521 21,731 +0.02(+0.40%)
Aug 08, 2019 4.443 4.527 4.443 4.503 39,924 +0.04(+0.95%)
Aug 07, 2019 4.449 4.485 4.396 4.461 53,157 +0.01(+0.17%)
Aug 06, 2019 4.449 4.453 4.375 4.453 37,225 +0.00(+0.10%)
Aug 05, 2019 4.467 4.467 4.358 4.449 38,749 -0.03(-0.67%)
Aug 02, 2019 4.521 4.527 4.463 4.479 19,740 -0.02(-0.54%)
Aug 01, 2019 4.352 4.515 4.352 4.503 56,488 +0.17(+4.04%)
Jul 31, 2019 4.358 4.421 4.328 4.328 13,728 -0.05(-1.10%)
Jul 30, 2019 4.307 4.424 4.286 4.376 13,068 +0.06(+1.40%)
Jul 29, 2019 4.352 4.400 4.298 4.316 52,866 -0.07(-1.51%)
Jul 26, 2019 4.437 4.438 4.382 4.382 6,303 +0.01(+0.28%)
Jul 25, 2019 4.437 4.521 4.370 4.370 26,160 -0.05(-1.23%)
Jul 24, 2019 4.395 4.471 4.371 4.425 21,104 +0.07(+1.52%)
Jul 23, 2019 4.508 4.508 4.358 4.358 15,221 -0.13(-2.95%)
Jul 22, 2019 4.455 4.491 4.455 4.491 20,452 +0.05(+1.15%)
Jul 19, 2019 4.401 4.455 4.374 4.440 30,689 +0.04(+0.89%)
Jul 18, 2019 4.379 4.401 4.347 4.401 17,969 +0.00(+0.00%)
Jul 17, 2019 4.370 4.401 4.313 4.401 39,761 +0.06(+1.39%)
Jul 16, 2019 4.343 4.382 4.331 4.340 25,190 -0.02(-0.41%)
Jul 15, 2019 4.376 4.395 4.325 4.358 31,971 +0.05(+1.12%)
Jul 12, 2019 4.340 4.392 4.268 4.310 30,191 +0.00(+0.00%)
Jul 11, 2019 4.354 4.354 4.310 4.310 9,885 -0.03(-0.69%)
Jul 10, 2019 4.364 4.364 4.328 4.340 14,506 +0.02(+0.42%)
Jul 09, 2019 4.407 4.415 4.310 4.322 23,494 -0.08(-1.78%)
Jul 08, 2019 4.401 4.449 4.334 4.401 33,177 +0.00(+0.00%)
Jul 05, 2019 4.316 4.401 4.316 4.400 52,586 +0.09(+2.10%)
Jul 03, 2019 4.196 4.334 4.162 4.310 35,831 +0.15(+3.62%)
Jul 02, 2019 4.190 4.232 4.136 4.159 32,767 -0.10(-2.40%)
Jul 01, 2019 4.322 4.322 4.262 4.262 14,110 -0.01(-0.17%)
Jun 28, 2019 4.152 4.286 4.141 4.269 61,710 +0.13(+3.09%)
Jun 27, 2019 4.129 4.159 4.057 4.141 56,494 +0.01(+0.29%)
Jun 26, 2019 4.021 4.129 3.995 4.129 29,753 +0.11(+2.70%)
Jun 25, 2019 4.057 4.071 3.985 4.021 36,309 -0.08(-2.06%)
Jun 24, 2019 4.057 4.117 4.045 4.105 23,906 +0.07(+1.64%)
Jun 21, 2019 4.081 4.109 4.039 4.039 16,754 -0.08(-2.05%)
Jun 20, 2019 4.129 4.129 4.061 4.123 24,755 +0.06(+1.48%)
Jun 19, 2019 4.099 4.099 4.063 4.063 3,135 -0.01(-0.14%)
Jun 18, 2019 4.051 4.111 4.015 4.069 23,552 -0.02(-0.59%)
Jun 17, 2019 4.045 4.093 4.009 4.093 17,312 +0.08(+1.95%)
Jun 14, 2019 4.094 4.129 4.015 4.015 20,072 -0.04(-0.89%)
Jun 13, 2019 4.112 4.112 4.020 4.051 16,520 -0.04(-1.03%)
Jun 12, 2019 4.063 4.095 4.039 4.093 11,154 +0.05(+1.34%)
Jun 11, 2019 4.159 4.159 4.039 4.039 49,822 -0.11(-2.76%)
Jun 10, 2019 4.159 4.159 4.135 4.153 11,739 -0.01(-0.14%)
Jun 07, 2019 4.159 4.159 4.123 4.159 24,883 +0.01(+0.15%)
Jun 06, 2019 4.168 4.208 4.138 4.153 11,930 +0.01(+0.15%)
Jun 05, 2019 4.178 4.204 4.143 4.147 16,054 +0.00(+0.00%)
Jun 04, 2019 4.165 4.178 4.123 4.147 25,022 +0.04(+0.88%)
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.