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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015 5.211 5.211 5.000 5.122 46,011 +0.06(+1.20%)
May 28, 2015 5.069 5.081 5.000 5.061 43,142 +0.03(+0.65%)
May 27, 2015 5.146 5.146 5.004 5.028 56,183 -0.05(-0.96%)
May 26, 2015 5.187 5.211 5.040 5.077 69,743 -0.11(-2.12%)
May 22, 2015 5.492 5.187 5.187 5.187 14,268 -0.08(-1.47%)
May 21, 2015 5.134 5.453 5.103 5.264 38,040 +0.18(+3.60%)
May 20, 2015 5.175 5.183 5.000 5.081 48,591 -0.14(-2.65%)
May 19, 2015 5.230 5.309 5.187 5.219 15,665 +0.01(+0.23%)
May 18, 2015 5.260 5.260 5.203 5.207 85,847 -0.10(-1.91%)
May 15, 2015 5.244 5.313 5.232 5.309 37,548 -0.01(-0.23%)
May 14, 2015 5.325 5.374 5.150 5.321 71,421 -0.04(-0.76%)
May 13, 2015 5.386 5.459 5.362 5.362 31,186 +0.04(+0.69%)
May 12, 2015 5.436 5.436 5.246 5.325 62,938 -0.13(-2.33%)
May 11, 2015 5.535 5.579 5.396 5.452 29,361 -0.07(-1.22%)
May 08, 2015 5.571 5.619 5.198 5.519 62,938 +0.11(+1.98%)
May 07, 2015 5.472 5.472 5.238 5.412 85,417 -0.11(-2.01%)
May 06, 2015 5.686 5.694 5.515 5.523 28,100 -0.08(-1.49%)
May 05, 2015 5.539 5.745 5.448 5.607 50,965 +0.15(+2.69%)
May 04, 2015 5.575 5.666 5.428 5.460 47,883 -0.01(-0.22%)
May 01, 2015 5.662 5.662 5.377 5.472 54,928 -0.12(-2.13%)
Apr 30, 2015 5.465 5.832 5.465 5.591 69,747 +0.11(+2.10%)
Apr 29, 2015 5.460 5.527 5.392 5.476 52,264 +0.03(+0.58%)
Apr 28, 2015 5.392 5.515 5.392 5.444 22,047 +0.04(+0.71%)
Apr 27, 2015 5.285 5.444 5.285 5.405 43,086 +0.13(+2.43%)
Apr 24, 2015 5.262 5.309 5.212 5.277 29,984 -0.02(-0.30%)
Apr 23, 2015 5.250 5.353 5.194 5.293 49,548 +0.04(+0.82%)
Apr 22, 2015 5.155 5.271 5.155 5.250 52,993 +0.11(+2.18%)
Apr 21, 2015 5.170 5.214 5.119 5.139 24,870 -0.06(-1.07%)
Apr 20, 2015 5.087 5.250 5.079 5.194 60,262 +0.06(+1.23%)
Apr 17, 2015 5.067 5.143 4.996 5.131 36,206 +0.02(+0.43%)
Apr 16, 2015 5.079 5.170 5.020 5.109 30,902 +0.09(+1.78%)
Apr 15, 2015 4.921 5.079 4.877 5.020 48,078 +0.05(+0.96%)
Apr 14, 2015 4.845 5.043 4.845 4.972 65,573 +0.10(+1.95%)
Apr 13, 2015 5.008 5.036 4.857 4.877 34,065 -0.15(-2.92%)
Apr 10, 2015 5.067 5.234 5.000 5.024 29,432 -0.03(-0.63%)
Apr 09, 2015 4.956 5.133 4.956 5.055 29,513 +0.12(+2.41%)
Apr 08, 2015 4.948 5.036 4.932 4.936 33,084 +0.02(+0.32%)
Apr 07, 2015 4.952 4.976 4.913 4.921 31,856 +0.01(+0.24%)
Apr 06, 2015 4.948 4.952 4.857 4.909 45,997 +0.04(+0.81%)
Apr 02, 2015 4.857 4.869 4.869 4.869 39,344 +0.01(+0.25%)
Apr 01, 2015 4.877 4.952 4.820 4.857 31,240 +0.05(+1.07%)
Mar 31, 2015 4.841 4.841 4.734 4.806 51,162 -0.07(-1.46%)
Mar 30, 2015 4.829 4.913 4.829 4.877 26,547 +0.02(+0.49%)
Mar 27, 2015 4.794 4.913 4.734 4.853 50,736 +0.05(+0.99%)
Mar 26, 2015 4.722 4.817 4.722 4.806 25,321 +0.02(+0.33%)
Mar 25, 2015 4.619 4.821 4.619 4.790 73,041 +0.17(+3.60%)
Mar 24, 2015 4.841 4.841 4.619 4.623 89,800 -0.18(-3.72%)
Mar 23, 2015 4.825 4.857 4.786 4.802 17,026 -0.06(-1.14%)
Mar 20, 2015 5.008 5.083 4.706 4.857 71,904 -0.09(-1.76%)
Mar 19, 2015 4.917 5.005 4.897 4.944 46,426 +0.05(+1.05%)
Mar 18, 2015 4.956 5.032 4.865 4.893 34,163 -0.06(-1.28%)
Mar 17, 2015 5.055 5.206 4.956 4.956 125,407 -0.08(-1.57%)
Mar 16, 2015 5.194 5.210 5.036 5.036 30,395 -0.12(-2.38%)
Mar 13, 2015 5.273 5.326 5.155 5.158 48,037 -0.16(-2.98%)
Mar 12, 2015 5.234 5.348 5.162 5.317 49,571 +0.12(+2.37%)
Mar 11, 2015 5.067 5.276 5.067 5.194 115,482 +0.09(+1.79%)
Mar 10, 2015 5.254 5.408 5.075 5.103 55,457 -0.21(-4.03%)
Mar 09, 2015 5.456 5.479 5.313 5.317 19,793 -0.10(-1.76%)
Mar 06, 2015 5.614 5.662 5.412 5.412 36,716 -0.08(-1.52%)
Mar 05, 2015 5.614 5.678 5.484 5.495 36,406 -0.04(-0.72%)
Mar 04, 2015 5.503 5.571 5.412 5.535 69,593 +0.04(+0.79%)
Mar 03, 2015 5.638 5.675 5.492 5.492 30,865 -0.10(-1.77%)
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.