Skip to main content

North European Oil Royality Trust (NY: NRT )

5.180 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 5.170 5.320 5.110 5.180 57,906 +0.01(+0.19%)
Oct 08, 2024 5.380 5.380 5.130 5.170 43,071 -0.21(-3.90%)
Oct 07, 2024 5.620 5.620 5.360 5.380 31,162 -0.12(-2.18%)
Oct 04, 2024 5.420 5.550 5.375 5.500 52,639 +0.22(+4.17%)
Oct 03, 2024 5.270 5.490 5.270 5.280 40,911 -0.06(-1.22%)
Oct 02, 2024 5.260 5.430 5.260 5.345 33,136 +0.10(+2.00%)
Oct 01, 2024 5.200 5.400 5.188 5.240 38,807 -0.01(-0.19%)
Sep 30, 2024 5.270 5.330 5.210 5.250 23,623 -0.02(-0.38%)
Sep 27, 2024 5.120 5.340 5.120 5.270 26,701 +0.13(+2.53%)
Sep 26, 2024 5.100 5.240 5.100 5.140 21,687 +0.04(+0.78%)
Sep 25, 2024 5.160 5.225 5.100 5.100 22,167 -0.15(-2.86%)
Sep 24, 2024 5.100 5.330 5.078 5.250 30,603 +0.21(+4.17%)
Sep 23, 2024 5.030 5.080 4.958 5.040 62,244 +0.08(+1.51%)
Sep 20, 2024 5.150 5.185 4.960 4.965 86,629 -0.20(-3.87%)
Sep 19, 2024 5.210 5.394 5.165 5.165 33,605 -0.01(-0.29%)
Sep 18, 2024 5.260 5.326 5.153 5.180 22,328 -0.07(-1.33%)
Sep 17, 2024 5.230 5.330 5.220 5.250 14,720 +0.02(+0.38%)
Sep 16, 2024 5.280 5.390 5.120 5.230 40,777 +0.11(+2.15%)
Sep 13, 2024 5.190 5.250 5.120 5.120 22,856 -0.00(-0.10%)
Sep 12, 2024 5.100 5.220 5.090 5.125 38,587 -0.00(-0.10%)
Sep 11, 2024 5.200 5.220 5.120 5.130 25,997 -0.05(-0.97%)
Sep 10, 2024 5.140 5.200 5.100 5.180 24,682 +0.01(+0.19%)
Sep 09, 2024 5.330 5.350 5.150 5.170 36,706 -0.14(-2.64%)
Sep 06, 2024 5.450 5.450 5.300 5.310 22,489 -0.12(-2.15%)
Sep 05, 2024 5.540 5.540 5.400 5.427 18,520 -0.02(-0.42%)
Sep 04, 2024 5.430 5.540 5.420 5.450 21,618 +0.03(+0.55%)
Sep 03, 2024 5.580 5.580 5.340 5.420 48,440 -0.26(-4.58%)
Aug 30, 2024 5.650 5.900 5.600 5.680 62,866 -0.07(-1.22%)
Aug 29, 2024 5.870 5.870 5.633 5.750 27,958 -0.08(-1.37%)
Aug 28, 2024 5.640 5.850 5.380 5.830 98,727 +0.28(+5.05%)
Aug 27, 2024 5.350 5.700 5.310 5.550 57,982 +0.27(+5.11%)
Aug 26, 2024 5.400 5.400 5.220 5.280 47,024 -0.11(-2.13%)
Aug 23, 2024 5.430 5.520 5.360 5.395 47,180 +0.08(+1.60%)
Aug 22, 2024 5.690 5.690 5.310 5.310 75,052 -0.32(-5.68%)
Aug 21, 2024 5.640 5.690 5.550 5.630 30,242 +0.09(+1.62%)
Aug 20, 2024 5.570 5.720 5.440 5.540 62,334 -0.15(-2.64%)
Aug 19, 2024 5.650 5.920 5.650 5.690 49,042 -0.05(-0.87%)
Aug 16, 2024 5.730 5.790 5.650 5.740 34,084 +0.03(+0.53%)
Aug 15, 2024 5.884 5.884 5.691 5.710 69,468 -0.09(-1.50%)
Aug 14, 2024 5.749 5.855 5.691 5.797 72,597 +0.08(+1.35%)
Aug 13, 2024 5.691 5.771 5.585 5.720 27,555 +0.01(+0.17%)
Aug 12, 2024 5.816 5.941 5.691 5.710 73,037 -0.10(-1.66%)
Aug 09, 2024 5.739 5.874 5.710 5.806 50,361 +0.14(+2.38%)
Aug 08, 2024 5.652 5.749 5.585 5.671 41,700 +0.11(+1.91%)
Aug 07, 2024 5.614 5.778 5.546 5.565 56,106 -0.07(-1.20%)
Aug 06, 2024 5.459 5.807 5.440 5.633 49,440 +0.12(+2.10%)
Aug 05, 2024 5.401 5.665 5.305 5.517 106,449 -0.28(-4.83%)
Aug 02, 2024 5.768 5.864 5.556 5.797 74,325 -0.06(-0.99%)
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.