Skip to main content

North European Oil Royality Trust (NY: NRT )

7.050 +0.130 (+1.88%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 6.570 7.240 6.570 6.920 63,058 +0.39(+5.97%)
May 20, 2024 6.910 7.200 6.420 6.530 201,761 -0.61(-8.54%)
May 17, 2024 7.200 7.760 7.080 7.140 96,371 -0.06(-0.83%)
May 16, 2024 7.540 7.590 6.880 7.200 173,856 -0.40(-5.26%)
May 15, 2024 8.263 8.263 7.503 7.600 159,553 -0.55(-6.70%)
May 14, 2024 7.814 8.214 7.761 8.146 88,066 +0.43(+5.56%)
May 13, 2024 7.853 7.853 7.523 7.717 64,043 -0.01(-0.13%)
May 10, 2024 7.795 7.970 7.658 7.727 74,519 +0.03(+0.38%)
May 09, 2024 7.746 7.848 7.581 7.697 33,903 +0.02(+0.25%)
May 08, 2024 7.990 8.009 7.308 7.678 106,647 -0.39(-4.83%)
May 07, 2024 8.097 8.204 7.873 8.068 39,699 -0.07(-0.84%)
May 06, 2024 8.194 8.399 7.999 8.136 79,599 -0.01(-0.12%)
May 03, 2024 7.581 8.146 7.581 8.146 130,479 +0.57(+7.46%)
May 02, 2024 7.317 7.762 7.210 7.581 76,160 +0.30(+4.15%)
May 01, 2024 7.025 7.512 7.025 7.278 90,597 +0.25(+3.61%)
Apr 30, 2024 7.152 7.171 6.889 7.025 56,603 -0.09(-1.23%)
Apr 29, 2024 6.947 7.142 6.881 7.113 49,740 +0.32(+4.73%)
Apr 26, 2024 7.142 7.278 6.723 6.791 77,957 -0.35(-4.91%)
Apr 25, 2024 6.704 7.259 6.626 7.142 139,212 +0.52(+7.79%)
Apr 24, 2024 6.752 6.757 6.577 6.626 81,596 -0.08(-1.16%)
Apr 23, 2024 6.762 6.762 6.421 6.704 61,766 +0.04(+0.58%)
Apr 22, 2024 6.850 6.850 6.528 6.665 27,459 -0.01(-0.15%)
Apr 19, 2024 6.743 7.025 6.645 6.674 91,907 +0.03(+0.44%)
Apr 18, 2024 6.713 6.801 6.577 6.645 23,937 -0.04(-0.58%)
Apr 17, 2024 6.801 6.889 6.626 6.684 41,005 +0.01(+0.15%)
Apr 16, 2024 6.528 6.947 6.392 6.674 62,108 +0.39(+6.20%)
Apr 15, 2024 7.015 7.083 6.051 6.285 156,129 -0.68(-9.79%)
Apr 12, 2024 6.898 7.162 6.898 6.967 67,436 +0.06(+0.84%)
Apr 11, 2024 7.113 7.200 6.830 6.908 74,635 -0.09(-1.25%)
Apr 10, 2024 7.201 7.201 6.937 6.996 58,947 -0.20(-2.84%)
Apr 09, 2024 7.317 7.317 7.093 7.201 65,651 +0.08(+1.09%)
Apr 08, 2024 6.908 7.123 6.869 7.123 73,521 +0.29(+4.28%)
Apr 05, 2024 6.665 7.006 6.577 6.830 106,094 +0.32(+4.94%)
Apr 04, 2024 6.918 6.918 6.363 6.509 64,262 -0.27(-4.02%)
Apr 03, 2024 6.421 6.957 6.265 6.782 144,754 +0.53(+8.41%)
Apr 02, 2024 6.246 6.656 6.158 6.255 92,534 -0.07(-1.08%)
Apr 01, 2024 5.846 6.324 5.846 6.324 108,438 +0.53(+9.08%)
Mar 28, 2024 5.690 5.887 5.666 5.797 68,212 +0.11(+1.88%)
Mar 27, 2024 5.836 5.836 5.612 5.690 60,423 -0.13(-2.18%)
Mar 26, 2024 5.651 5.846 5.554 5.817 92,482 +0.33(+6.04%)
Mar 25, 2024 5.330 5.681 5.320 5.486 100,960 +0.18(+3.30%)
Mar 22, 2024 5.213 5.437 5.184 5.310 71,027 +0.19(+3.61%)
Mar 21, 2024 5.223 5.339 5.115 5.125 70,091 -0.16(-2.95%)
Mar 20, 2024 5.213 5.310 5.213 5.281 21,144 +0.07(+1.31%)
Mar 19, 2024 5.145 5.271 5.145 5.213 40,123 +0.02(+0.38%)
Mar 18, 2024 5.271 5.281 5.115 5.193 59,127 -0.06(-1.11%)
Mar 15, 2024 5.193 5.193 5.183 5.252 32,232 +0.01(+0.19%)
Mar 14, 2024 5.291 5.297 5.184 5.242 36,674 -0.05(-0.92%)
Mar 13, 2024 5.213 5.343 5.213 5.291 27,153 +0.06(+1.12%)
Mar 12, 2024 5.242 5.310 5.203 5.232 34,384 -0.06(-1.10%)
Mar 11, 2024 5.184 5.349 5.184 5.291 26,864 +0.14(+2.65%)
Mar 08, 2024 5.447 5.447 5.125 5.154 66,275 -0.21(-3.99%)
Mar 07, 2024 5.291 5.447 5.271 5.369 22,046 +0.01(+0.18%)
Mar 06, 2024 5.310 5.520 5.262 5.359 64,732 +0.16(+3.00%)
Mar 05, 2024 5.164 5.280 5.164 5.203 41,321 +0.03(+0.56%)
Mar 04, 2024 5.408 5.447 5.106 5.174 70,017 -0.24(-4.50%)
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.