Skip to main content

North European Oil Royality Trust (NY: NRT )

5.910 +0.260 (+4.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.293 4.407 4.228 4.342 23,651 +0.04(+1.01%)
Jul 30, 2018 4.342 4.418 4.298 4.298 15,968 +0.00(+0.00%)
Jul 27, 2018 4.418 4.488 4.293 4.298 31,217 -0.09(-1.98%)
Jul 26, 2018 4.445 4.499 4.385 4.385 18,687 -0.02(-0.37%)
Jul 25, 2018 4.396 4.449 4.336 4.401 16,306 -0.01(-0.12%)
Jul 24, 2018 4.298 4.474 4.298 4.407 29,351 +0.10(+2.39%)
Jul 23, 2018 4.228 4.336 4.228 4.304 10,835 +0.03(+0.76%)
Jul 20, 2018 4.228 4.350 4.228 4.271 42,692 +0.01(+0.13%)
Jul 19, 2018 4.302 4.303 4.229 4.266 14,119 +0.02(+0.38%)
Jul 18, 2018 4.271 4.360 4.212 4.250 25,051 +0.01(+0.26%)
Jul 17, 2018 4.255 4.288 4.206 4.239 56,634 -0.05(-1.14%)
Jul 16, 2018 4.298 4.380 4.271 4.288 22,108 +0.02(+0.51%)
Jul 13, 2018 4.372 4.385 4.266 4.266 11,197 -0.07(-1.63%)
Jul 12, 2018 4.239 4.336 4.223 4.336 9,219 +0.10(+2.43%)
Jul 11, 2018 4.348 4.348 4.223 4.233 38,619 -0.13(-2.98%)
Jul 10, 2018 4.374 4.482 4.331 4.363 33,177 +0.04(+1.00%)
Jul 09, 2018 4.325 4.452 4.228 4.320 24,405 +0.02(+0.38%)
Jul 06, 2018 4.206 4.350 4.206 4.304 23,987 +0.11(+2.58%)
Jul 05, 2018 4.353 4.392 4.169 4.196 49,149 -0.15(-3.49%)
Jul 03, 2018 4.347 4.347 4.347 0 -0.01(-0.25%)
Jul 02, 2018 4.369 4.385 4.347 4.358 20,910 -0.02(-0.49%)
Jun 29, 2018 4.404 4.429 4.374 4.380 21,037 -0.01(-0.25%)
Jun 28, 2018 4.450 4.455 4.363 4.390 23,228 -0.03(-0.61%)
Jun 27, 2018 4.538 4.538 4.385 4.418 23,195 -0.02(-0.37%)
Jun 26, 2018 4.480 4.488 4.380 4.434 9,507 -0.04(-0.96%)
Jun 25, 2018 4.525 4.525 4.363 4.477 23,141 +0.08(+1.72%)
Jun 22, 2018 4.489 4.489 4.401 4.401 13,683 -0.01(-0.25%)
Jun 21, 2018 4.396 4.487 4.396 4.412 22,136 +0.07(+1.62%)
Jun 20, 2018 4.457 4.493 4.342 4.342 29,143 -0.07(-1.63%)
Jun 19, 2018 4.407 4.466 4.396 4.414 16,940 -0.04(-0.93%)
Jun 18, 2018 4.472 4.566 4.455 4.455 28,132 -0.05(-1.20%)
Jun 15, 2018 4.591 4.542 4.510 70,553 -0.03(-0.72%)
Jun 14, 2018 4.553 4.575 4.520 4.542 38,088 -0.03(-0.59%)
Jun 13, 2018 4.564 4.618 4.547 4.569 29,795 -0.03(-0.59%)
Jun 12, 2018 4.639 4.656 4.585 4.596 17,400 -0.11(-2.30%)
Jun 11, 2018 4.612 4.704 4.608 4.704 11,369 +0.03(+0.73%)
Jun 08, 2018 4.629 4.670 4.556 4.670 34,538 +0.01(+0.14%)
Jun 07, 2018 4.694 4.775 4.629 4.664 13,366 +0.01(+0.18%)
Jun 06, 2018 4.738 4.634 4.656 17,064 +0.00(+0.00%)
Jun 05, 2018 4.656 4.796 4.629 4.656 43,916 +0.02(+0.47%)
Jun 04, 2018 4.737 4.775 4.607 4.634 29,119 -0.05(-1.04%)
Jun 01, 2018 4.729 4.750 4.634 4.683 19,258 +0.01(+0.23%)
May 31, 2018 4.872 4.904 4.607 4.672 62,471 -0.16(-3.36%)
May 30, 2018 4.764 4.845 4.710 4.834 12,804 +0.12(+2.64%)
May 29, 2018 4.737 4.899 4.710 4.710 50,428 -0.06(-1.25%)
May 25, 2018 4.769 4.769 4.769 0 -0.03(-0.56%)
May 24, 2018 4.775 4.862 4.753 4.796 13,194 +0.03(+0.68%)
May 23, 2018 4.829 4.886 4.742 4.764 12,640 -0.07(-1.46%)
May 22, 2018 4.932 4.944 4.764 4.834 41,131 -0.04(-0.78%)
May 21, 2018 4.710 4.981 4.710 4.872 47,057 +0.16(+3.45%)
May 18, 2018 4.899 4.899 4.687 4.710 35,563 -0.11(-2.26%)
May 17, 2018 5.029 5.030 4.789 4.819 51,109 -0.16(-3.17%)
May 16, 2018 4.768 4.986 4.747 4.977 139,401 +0.30(+6.50%)
May 15, 2018 4.880 4.910 4.625 4.673 51,939 -0.19(-3.82%)
May 14, 2018 4.880 4.880 4.763 4.858 40,720 +0.11(+2.23%)
May 11, 2018 4.853 4.853 4.752 4.752 13,335 -0.05(-0.99%)
May 10, 2018 4.774 4.864 4.774 4.800 20,771 +0.03(+0.61%)
May 09, 2018 4.774 4.954 4.657 4.771 62,548 -0.03(-0.68%)
May 08, 2018 4.614 4.955 4.561 4.804 114,937 +0.15(+3.27%)
May 07, 2018 4.636 4.675 4.629 4.652 49,192 +0.08(+1.86%)
May 04, 2018 4.636 4.668 4.567 4.567 21,568 -0.05(-1.03%)
May 03, 2018 4.535 4.662 4.461 4.614 30,062 +0.04(+0.93%)
May 02, 2018 4.567 4.668 4.466 4.572 49,728 +0.04(+0.82%)
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.