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 )

4.965 -0.200 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2018 3.636 3.663 3.515 3.543 41,520 -0.12(-3.28%)
Nov 29, 2018 3.581 3.663 3.527 3.663 70,470 +0.11(+3.08%)
Nov 28, 2018 3.772 3.772 3.526 3.554 73,408 -0.21(-5.52%)
Nov 27, 2018 3.761 3.772 3.621 3.761 18,762 -0.01(-0.29%)
Nov 26, 2018 3.761 3.772 3.690 3.772 27,538 +0.01(+0.15%)
Nov 23, 2018 3.603 3.767 3.603 3.767 6,401 +0.14(+3.92%)
Nov 21, 2018 3.625 3.625 3.625 0 +0.12(+3.43%)
Nov 20, 2018 3.701 3.701 3.472 3.505 50,341 -0.16(-4.33%)
Nov 19, 2018 3.718 3.822 3.663 3.663 34,044 -0.11(-2.90%)
Nov 16, 2018 3.827 3.925 3.718 3.772 31,094 +0.05(+1.47%)
Nov 15, 2018 3.783 3.884 3.690 3.718 21,868 +0.10(+2.87%)
Nov 14, 2018 3.748 3.772 3.614 3.614 19,669 -0.10(-2.66%)
Nov 13, 2018 3.742 3.742 3.673 3.713 19,936 -0.00(-0.07%)
Nov 12, 2018 3.758 3.797 3.715 3.715 14,777 +0.00(+0.00%)
Nov 09, 2018 3.737 3.764 3.715 3.715 23,943 -0.05(-1.32%)
Nov 08, 2018 3.772 3.772 3.760 3.765 7,226 +0.01(+0.33%)
Nov 07, 2018 3.715 3.753 3.678 3.753 15,372 +0.03(+0.72%)
Nov 06, 2018 3.777 3.796 3.715 3.726 16,908 -0.03(-0.85%)
Nov 05, 2018 3.822 3.849 3.715 3.758 37,604 -0.06(-1.68%)
Nov 02, 2018 3.785 3.838 3.758 3.822 25,252 +0.02(+0.42%)
Nov 01, 2018 3.849 3.849 3.748 3.806 28,919 -0.04(-0.97%)
Oct 31, 2018 3.929 3.929 3.801 3.844 45,064 -0.10(-2.57%)
Oct 30, 2018 3.854 3.951 3.742 3.945 25,986 +0.06(+1.51%)
Oct 29, 2018 3.849 3.903 3.745 3.886 99,969 +0.04(+0.97%)
Oct 26, 2018 3.582 3.849 3.576 3.849 64,535 +0.27(+7.46%)
Oct 25, 2018 3.657 3.713 3.475 3.582 118,443 -0.07(-1.90%)
Oct 24, 2018 3.683 3.774 3.651 3.651 35,599 +0.00(+0.00%)
Oct 23, 2018 3.715 3.783 3.630 3.651 18,552 -0.07(-2.01%)
Oct 22, 2018 3.769 3.769 3.721 3.726 20,787 -0.07(-1.97%)
Oct 19, 2018 3.806 3.812 3.715 3.801 14,777 +0.04(+0.99%)
Oct 18, 2018 3.774 3.836 3.715 3.764 32,864 +0.02(+0.43%)
Oct 17, 2018 3.780 3.801 3.748 3.748 12,422 -0.04(-0.99%)
Oct 16, 2018 3.801 3.892 3.764 3.785 38,156 -0.03(-0.84%)
Oct 15, 2018 3.817 3.817 3.764 3.817 12,179 +0.04(+0.99%)
Oct 12, 2018 3.796 3.844 3.748 3.780 26,749 -0.00(-0.04%)
Oct 11, 2018 3.817 3.889 3.748 3.781 21,051 -0.04(-0.97%)
Oct 10, 2018 3.870 3.870 3.818 3.818 18,608 -0.06(-1.49%)
Oct 09, 2018 3.844 3.913 3.838 3.876 22,020 +0.03(+0.83%)
Oct 08, 2018 3.993 4.004 3.838 3.844 26,895 -0.16(-3.88%)
Oct 05, 2018 3.929 3.999 3.854 3.999 14,216 -0.01(-0.27%)
Oct 04, 2018 3.967 4.090 3.916 4.009 28,169 +0.11(+2.74%)
Oct 03, 2018 4.066 4.066 3.876 3.903 19,979 +0.03(+0.69%)
Oct 02, 2018 3.903 3.974 3.822 3.876 17,467 -0.01(-0.14%)
Oct 01, 2018 4.116 4.116 3.592 3.881 84,660 -0.25(-5.96%)
Sep 28, 2018 4.090 4.127 4.009 4.127 16,461 +0.04(+1.08%)
Sep 27, 2018 4.151 4.163 4.083 4.083 2,405 +0.07(+1.83%)
Sep 26, 2018 4.084 4.171 4.009 4.009 24,839 -0.09(-2.11%)
Sep 25, 2018 4.116 4.116 4.052 4.096 24,343 -0.02(-0.49%)
Sep 24, 2018 4.138 4.157 4.069 4.116 15,899 +0.06(+1.45%)
Sep 21, 2018 4.116 4.218 4.052 4.058 23,382 -0.05(-1.30%)
Sep 20, 2018 4.116 4.137 4.058 4.111 32,976 +0.05(+1.32%)
Sep 19, 2018 4.223 4.223 4.058 4.058 32,836 -0.16(-3.73%)
Sep 18, 2018 4.229 4.261 4.181 4.215 25,202 -0.04(-0.83%)
Sep 17, 2018 4.293 4.294 4.197 4.250 11,599 -0.09(-2.09%)
Sep 14, 2018 4.250 4.341 4.250 4.341 4,115 +0.06(+1.36%)
Sep 13, 2018 4.273 4.330 4.211 4.283 17,942 -0.01(-0.27%)
Sep 12, 2018 4.244 4.341 4.244 4.294 46,624 +0.00(+0.03%)
Sep 11, 2018 4.303 4.319 4.192 4.293 23,051 -0.03(-0.62%)
Sep 10, 2018 4.287 4.320 4.223 4.320 18,402 +0.07(+1.64%)
Sep 07, 2018 4.303 4.303 4.197 4.250 10,475 -0.03(-0.63%)
Sep 06, 2018 4.277 4.298 4.189 4.277 12,211 +0.08(+1.82%)
Sep 05, 2018 4.293 4.336 4.200 4.200 4,659 -0.12(-2.89%)
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.