Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enduro Royalty Trust (NY: NDRO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 13, 2018 3.650 3.650 3.650 0 +0.05(+1.39%)
Sep 12, 2018 3.700 3.700 3.600 3.600 69,266 -0.10(-2.70%)
Sep 11, 2018 3.700 3.700 3.600 3.700 208,615 +0.05(+1.37%)
Sep 10, 2018 3.650 3.700 3.610 3.650 63,932 +0.00(+0.00%)
Sep 07, 2018 3.700 3.700 3.600 3.650 61,700 -0.05(-1.35%)
Sep 06, 2018 3.700 3.710 3.650 3.700 31,641 +0.05(+1.37%)
Sep 05, 2018 3.700 3.750 3.600 3.650 196,064 +0.00(+0.00%)
Sep 04, 2018 3.400 3.700 3.400 3.650 339,573 +0.20(+5.80%)
Aug 31, 2018 3.450 3.450 3.450 0 +0.05(+1.47%)
Aug 30, 2018 3.400 3.450 3.350 3.400 88,094 +0.00(+0.00%)
Aug 29, 2018 3.450 3.450 3.400 3.400 86,316 +0.00(+0.00%)
Aug 28, 2018 3.450 3.450 3.400 3.400 50,067 -0.05(-1.45%)
Aug 27, 2018 3.450 3.450 3.400 3.450 116,164 +0.05(+1.47%)
Aug 24, 2018 3.450 3.450 3.350 3.400 119,900 +0.00(+0.00%)
Aug 23, 2018 3.450 3.450 3.300 3.400 206,086 -0.05(-1.45%)
Aug 22, 2018 3.450 3.500 3.400 3.450 95,529 +0.00(+0.00%)
Aug 21, 2018 3.500 3.500 3.400 3.450 139,096 +0.05(+1.47%)
Aug 20, 2018 3.400 3.500 3.400 3.400 37,970 +0.00(+0.00%)
Aug 17, 2018 3.450 3.500 3.400 3.400 92,900 -0.05(-1.45%)
Aug 16, 2018 3.550 3.550 3.450 3.450 41,311 +0.00(+0.00%)
Aug 15, 2018 3.550 3.550 3.400 3.450 79,659 -0.10(-2.82%)
Aug 14, 2018 3.550 3.600 3.500 3.550 90,156 +0.00(+0.00%)
Aug 13, 2018 3.450 3.550 3.450 3.550 30,186 +0.10(+2.90%)
Aug 10, 2018 3.500 3.550 3.450 3.450 56,800 -0.05(-1.43%)
Aug 09, 2018 3.550 3.550 3.450 3.500 35,393 +0.00(+0.00%)
Aug 08, 2018 3.450 3.500 3.450 3.500 21,299 +0.05(+1.45%)
Aug 07, 2018 3.450 3.450 3.400 3.450 28,972 +0.05(+1.47%)
Aug 06, 2018 3.400 3.450 3.300 3.400 38,845 +0.00(+0.00%)
Aug 03, 2018 3.350 3.400 3.300 3.400 20,500 +0.10(+3.03%)
Aug 02, 2018 3.250 3.400 3.250 3.300 50,568 +0.05(+1.54%)
Aug 01, 2018 3.200 3.300 3.200 3.250 27,712 +0.00(+0.00%)
Jul 31, 2018 3.250 3.350 3.200 3.250 127,069 -0.05(-1.52%)
Jul 30, 2018 3.300 3.400 3.250 3.300 89,214 +0.00(+0.00%)
Jul 27, 2018 3.450 3.500 3.250 3.300 110,800 -0.20(-5.71%)
Jul 26, 2018 3.500 3.500 3.450 3.500 43,796 +0.00(+0.00%)
Jul 25, 2018 3.550 3.588 3.450 3.500 117,294 +0.00(+0.00%)
Jul 24, 2018 3.650 3.700 3.455 3.500 179,437 -0.15(-4.11%)
Jul 23, 2018 3.750 3.750 3.650 3.650 48,487 -0.05(-1.35%)
Jul 20, 2018 3.750 3.750 3.700 3.700 32,782 -0.02(-0.67%)
Jul 19, 2018 3.650 3.750 3.650 3.725 35,833 +0.05(+1.36%)
Jul 18, 2018 3.700 3.700 3.650 3.675 11,062 -0.03(-0.68%)
Jul 17, 2018 3.700 3.700 3.650 3.700 38,832 +0.00(+0.00%)
Jul 16, 2018 3.800 3.800 3.700 3.700 135,438 -0.10(-2.63%)
Jul 13, 2018 3.750 3.800 3.700 3.800 44,449 +0.05(+1.33%)
Jul 12, 2018 3.750 3.750 3.700 3.750 54,416 +0.10(+2.74%)
Jul 11, 2018 3.700 3.750 3.650 3.650 46,623 -0.10(-2.67%)
Jul 10, 2018 3.700 3.750 3.650 3.750 50,111 +0.05(+1.35%)
Jul 09, 2018 3.600 3.700 3.600 3.700 34,546 +0.10(+2.78%)
Jul 06, 2018 3.500 3.600 3.500 3.600 43,517 +0.05(+1.41%)
Jul 05, 2018 3.600 3.600 3.550 3.550 26,648 -0.03(-0.70%)
Jul 03, 2018 3.575 3.575 3.575 0 -0.05(-1.38%)
Jul 02, 2018 3.650 3.688 3.500 3.625 58,254 -0.08(-2.03%)
Jun 29, 2018 3.750 3.750 3.650 3.700 100,800 +0.00(+0.00%)
Jun 28, 2018 3.550 3.700 3.450 3.700 116,443 +0.06(+1.51%)
Jun 27, 2018 3.750 3.800 3.550 3.645 204,412 -0.06(-1.49%)
Jun 26, 2018 3.750 3.750 3.550 3.700 149,939 +0.05(+1.37%)
Jun 25, 2018 3.500 3.650 3.450 3.650 264,300 +0.20(+5.80%)
Jun 22, 2018 3.450 3.500 3.400 3.450 122,142 +0.00(+0.00%)
Jun 21, 2018 3.450 3.450 3.350 3.450 68,261 +0.00(+0.00%)
Jun 20, 2018 3.300 3.450 3.300 3.450 162,326 +0.15(+4.55%)
Jun 19, 2018 3.200 3.300 3.150 3.300 271,378 +0.20(+6.45%)
Jun 18, 2018 3.100 3.150 3.100 3.100 38,965 +0.00(+0.00%)
Jun 15, 2018 3.050 3.050 3.100 56,264 +0.05(+1.64%)
Jun 14, 2018 3.150 3.150 3.000 3.050 146,967 +0.00(+0.00%)
Jun 13, 2018 3.100 3.150 3.050 3.050 101,416 -0.05(-1.61%)
Jun 12, 2018 3.150 3.150 3.050 3.100 49,097 +0.00(+0.00%)
Jun 11, 2018 3.100 3.145 3.050 3.100 72,400 +0.00(+0.00%)
Jun 08, 2018 3.050 3.145 3.050 3.100 73,345 +0.05(+1.64%)
Jun 07, 2018 3.100 3.150 3.000 3.050 134,352 +0.00(+0.00%)
Jun 06, 2018 3.150 3.050 3.050 149,150 -0.05(-1.61%)
Jun 05, 2018 3.050 3.100 2.900 3.100 322,383 +0.05(+1.64%)
Jun 04, 2018 3.300 3.300 3.050 3.050 154,862 -0.15(-4.69%)
Jun 01, 2018 3.200 3.250 3.150 3.200 125,140 +0.00(+0.00%)
May 31, 2018 3.200 3.300 3.105 3.200 139,516 +0.00(+0.00%)
May 30, 2018 3.100 3.200 3.100 3.200 99,306 +0.05(+1.59%)
May 29, 2018 3.150 3.200 3.100 3.150 54,236 +0.00(+0.00%)
May 25, 2018 3.150 3.150 3.150 0 -0.10(-3.08%)
May 24, 2018 3.300 3.300 3.150 3.250 159,574 +0.00(+0.00%)
May 23, 2018 3.300 3.450 3.200 3.250 217,422 -0.05(-1.52%)
May 22, 2018 3.450 3.500 3.300 3.300 506,937 -0.15(-4.35%)
May 21, 2018 3.500 3.550 3.400 3.450 104,128 +0.05(+1.47%)
May 18, 2018 3.400 3.500 3.250 3.400 1,614,002 +0.00(+0.00%)
May 17, 2018 3.500 3.550 2.900 3.400 1,886,939 -0.15(-4.23%)
May 16, 2018 3.950 4.050 3.500 3.550 487,023 -0.40(-10.13%)
May 15, 2018 4.000 4.050 3.900 3.950 176,669 -0.10(-2.47%)
May 14, 2018 4.000 4.100 3.900 4.050 266,269 +0.15(+3.85%)
May 11, 2018 3.950 4.050 3.805 3.900 304,201 +0.00(+0.00%)
May 10, 2018 4.350 4.400 3.300 3.900 2,150,672 -0.45(-10.34%)
May 09, 2018 3.950 4.405 3.900 4.350 2,155,227 +0.40(+10.13%)
May 08, 2018 3.850 3.950 3.800 3.950 193,136 +0.15(+3.95%)
May 07, 2018 3.800 3.850 3.750 3.800 158,265 +0.00(+0.00%)
May 04, 2018 3.800 3.800 3.750 3.800 92,186 +0.00(+0.00%)
May 03, 2018 3.700 3.800 3.700 3.800 154,021 +0.05(+1.33%)
May 02, 2018 3.750 3.750 3.700 3.750 52,426 +0.00(+0.00%)
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.