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, 2020 2.884 3.136 2.685 3.136 68,171 +0.26(+9.01%)
May 28, 2020 2.724 2.924 2.585 2.877 39,250 +0.09(+3.10%)
May 27, 2020 2.744 2.794 2.658 2.791 61,866 +0.21(+8.25%)
May 26, 2020 2.525 2.740 2.525 2.578 82,415 -0.13(-4.90%)
May 22, 2020 2.704 2.815 2.625 2.711 19,413 -0.01(-0.24%)
May 21, 2020 2.552 2.718 2.525 2.718 6,254 +0.11(+4.07%)
May 20, 2020 2.704 2.804 2.512 2.611 41,250 -0.02(-0.76%)
May 19, 2020 2.465 2.631 2.465 2.631 20,353 +0.09(+3.66%)
May 18, 2020 2.671 2.798 2.459 2.538 25,494 -0.05(-2.05%)
May 15, 2020 2.605 2.675 2.572 2.592 21,068 -0.01(-0.51%)
May 14, 2020 2.645 2.645 2.525 2.605 11,535 -0.08(-2.97%)
May 13, 2020 2.859 2.859 2.458 2.685 149,180 -0.17(-5.90%)
May 12, 2020 2.827 2.859 2.730 2.853 223,403 +0.12(+4.25%)
May 11, 2020 2.801 2.814 2.723 2.736 25,058 -0.01(-0.47%)
May 08, 2020 2.814 2.814 2.746 2.749 37,100 -0.08(-2.75%)
May 07, 2020 2.523 2.859 2.523 2.827 68,171 +0.30(+12.05%)
May 06, 2020 2.685 2.737 2.517 2.523 27,499 -0.19(-6.92%)
May 05, 2020 2.775 2.775 2.588 2.710 88,923 +0.19(+7.44%)
May 04, 2020 2.652 2.706 2.523 2.523 31,568 -0.06(-2.50%)
May 01, 2020 2.303 2.717 2.264 2.588 200,190 +0.38(+17.30%)
Apr 30, 2020 2.271 2.303 2.199 2.206 29,186 -0.01(-0.58%)
Apr 29, 2020 2.102 2.238 2.102 2.219 39,953 +0.06(+3.00%)
Apr 28, 2020 2.005 2.180 2.005 2.154 26,780 +0.15(+7.42%)
Apr 27, 2020 2.031 2.031 1.934 2.005 19,379 +0.06(+3.33%)
Apr 24, 2020 2.012 2.018 1.941 1.941 14,067 -0.01(-0.66%)
Apr 23, 2020 2.031 2.064 1.941 1.954 25,669 -0.05(-2.27%)
Apr 22, 2020 1.941 2.005 1.941 1.999 15,236 +0.06(+3.34%)
Apr 21, 2020 1.902 1.999 1.856 1.934 39,444 +0.05(+2.75%)
Apr 20, 2020 1.837 1.934 1.785 1.882 59,462 +0.07(+4.07%)
Apr 17, 2020 1.811 1.840 1.779 1.809 19,478 +0.11(+6.72%)
Apr 16, 2020 1.902 1.902 1.688 1.695 23,311 -0.16(-8.39%)
Apr 15, 2020 1.908 1.908 1.792 1.850 13,931 -0.06(-3.21%)
Apr 14, 2020 1.882 2.019 1.882 1.912 12,518 +0.03(+1.55%)
Apr 13, 2020 2.186 2.186 1.811 1.882 63,006 -0.25(-11.82%)
Apr 09, 2020 2.038 2.225 2.012 2.135 53,023 +0.16(+7.84%)
Apr 08, 2020 1.772 2.031 1.772 1.979 61,281 +0.27(+15.91%)
Apr 07, 2020 1.650 1.863 1.624 1.708 60,306 +0.05(+2.72%)
Apr 06, 2020 1.656 1.805 1.637 1.662 44,904 +0.05(+2.80%)
Apr 03, 2020 1.643 1.657 1.585 1.617 20,096 +0.03(+2.04%)
Apr 02, 2020 1.682 1.682 1.572 1.585 38,376 +0.01(+0.82%)
Apr 01, 2020 1.682 1.818 1.527 1.572 35,729 -0.13(-7.60%)
Mar 31, 2020 1.650 1.701 1.572 1.701 40,215 +0.05(+3.14%)
Mar 30, 2020 1.805 1.951 1.650 1.650 32,110 -0.11(-6.25%)
Mar 27, 2020 1.747 1.839 1.747 1.760 7,883 -0.07(-3.89%)
Mar 26, 2020 1.941 1.941 1.779 1.831 14,205 -0.06(-3.41%)
Mar 25, 2020 1.611 1.915 1.494 1.895 123,263 +0.39(+25.75%)
Mar 24, 2020 1.540 1.760 1.494 1.507 54,583 -0.01(-0.85%)
Mar 23, 2020 1.598 1.666 1.501 1.520 25,387 -0.15(-8.92%)
Mar 20, 2020 1.546 2.005 1.546 1.669 52,095 +0.09(+5.74%)
Mar 19, 2020 1.520 1.637 1.520 1.578 34,513 +0.06(+4.27%)
Mar 18, 2020 1.714 1.714 1.475 1.514 187,377 -0.22(-12.69%)
Mar 17, 2020 1.772 1.772 1.682 1.734 48,041 -0.09(-4.97%)
Mar 16, 2020 1.921 1.941 1.417 1.824 131,689 -0.10(-5.37%)
Mar 13, 2020 1.928 1.931 1.921 1.928 67,400 +0.00(+0.00%)
Mar 12, 2020 1.999 1.999 1.921 1.928 145,536 -0.07(-3.56%)
Mar 11, 2020 1.986 2.122 1.973 1.999 62,907 +0.05(+2.32%)
Mar 10, 2020 2.393 2.397 1.921 1.954 94,443 +0.03(+1.68%)
Mar 09, 2020 1.921 1.999 1.899 1.921 144,721 -0.17(-8.33%)
Mar 06, 2020 2.038 2.193 2.031 2.096 81,158 -0.12(-5.54%)
Mar 05, 2020 2.355 2.393 2.167 2.219 92,052 -0.14(-5.77%)
Mar 04, 2020 2.334 2.410 2.333 2.355 45,006 -0.01(-0.55%)
Mar 03, 2020 2.381 2.510 2.322 2.368 62,161 -0.04(-1.61%)
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.