North European Oil Royality Trust (NY: NRT )

16.80 +0.06 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 16.70 16.99 16.59 16.80 19,430 +0.06(+0.36%)
Aug 11, 2022 16.51 16.74 16.36 16.74 27,348 +0.35(+2.14%)
Aug 10, 2022 16.07 16.46 15.50 16.39 20,954 +0.15(+0.92%)
Aug 09, 2022 15.99 16.24 15.75 16.24 23,877 +0.57(+3.64%)
Aug 08, 2022 15.55 16.32 15.22 15.67 32,057 -0.14(-0.89%)
Aug 05, 2022 15.29 16.69 15.25 15.81 31,091 +0.30(+1.93%)
Aug 04, 2022 15.99 16.15 15.38 15.51 30,236 -0.37(-2.33%)
Aug 03, 2022 16.64 16.64 15.38 15.88 55,166 -0.76(-4.57%)
Aug 02, 2022 16.85 17.62 16.15 16.64 82,635 -0.65(-3.76%)
Aug 01, 2022 16.98 17.49 16.40 17.29 79,603 +0.30(+1.77%)
Jul 29, 2022 16.07 16.99 15.76 16.99 47,109 +0.92(+5.72%)
Jul 28, 2022 16.13 16.13 15.60 16.07 10,324 -0.02(-0.12%)
Jul 27, 2022 15.66 16.09 15.19 16.09 28,438 +0.36(+2.29%)
Jul 26, 2022 15.99 16.49 15.26 15.73 43,960 +0.19(+1.22%)
Jul 25, 2022 14.75 15.86 14.42 15.54 33,604 +0.91(+6.22%)
Jul 22, 2022 15.44 15.44 14.51 14.63 30,159 -0.24(-1.61%)
Jul 21, 2022 15.14 15.18 14.34 14.87 38,859 -0.54(-3.50%)
Jul 20, 2022 16.46 16.63 15.01 15.41 93,993 -0.84(-5.17%)
Jul 19, 2022 14.60 16.37 14.60 16.25 112,451 +1.70(+11.68%)
Jul 18, 2022 12.75 15.28 12.75 14.55 215,363 +2.33(+19.07%)
Jul 15, 2022 12.12 12.33 11.90 12.22 14,168 +0.31(+2.60%)
Jul 14, 2022 12.00 12.34 11.80 11.91 43,610 -0.48(-3.87%)
Jul 13, 2022 12.00 12.69 12.00 12.39 29,008 +0.26(+2.14%)
Jul 12, 2022 11.99 12.15 11.66 12.13 50,140 -0.17(-1.38%)
Jul 11, 2022 12.50 12.80 12.30 12.30 39,568 -0.18(-1.44%)
Jul 08, 2022 12.66 12.90 12.12 12.48 50,008 -0.18(-1.42%)
Jul 07, 2022 12.59 14.24 12.38 12.66 94,732 +0.16(+1.28%)
Jul 06, 2022 12.66 12.83 11.89 12.50 37,712 +0.27(+2.21%)
Jul 05, 2022 12.34 12.46 11.25 12.23 66,759 -0.11(-0.89%)
Jul 01, 2022 12.32 12.73 12.23 12.34 31,890 +0.07(+0.57%)
Jun 30, 2022 13.11 13.11 12.25 12.27 34,841 -1.02(-7.67%)
Jun 29, 2022 14.30 14.41 13.09 13.29 18,764 -0.96(-6.74%)
Jun 28, 2022 14.06 14.99 13.99 14.25 21,559 +0.50(+3.64%)
Jun 27, 2022 13.20 14.20 12.89 13.75 39,260 +0.65(+4.96%)
Jun 24, 2022 12.96 13.47 12.87 13.10 21,238 +0.28(+2.18%)
Jun 23, 2022 13.30 13.50 12.10 12.82 92,859 -0.82(-6.01%)
Jun 22, 2022 14.00 14.30 13.24 13.64 48,857 -0.97(-6.64%)
Jun 21, 2022 13.61 14.96 13.61 14.61 88,845 +1.02(+7.51%)
Jun 17, 2022 14.98 15.15 13.37 13.59 105,090 -1.43(-9.52%)
Jun 16, 2022 16.30 16.44 14.75 15.02 68,642 -0.63(-4.03%)
Jun 15, 2022 15.81 16.62 15.65 15.65 56,916 -0.50(-3.10%)
Jun 14, 2022 16.98 17.96 15.92 16.15 187,027 -0.83(-4.89%)
Jun 13, 2022 17.95 17.95 16.29 16.98 45,622 -1.67(-8.95%)
Jun 10, 2022 19.19 19.19 17.83 18.65 45,668 -0.34(-1.79%)
Jun 09, 2022 19.05 19.23 18.53 18.99 28,048 -0.03(-0.16%)
Jun 08, 2022 19.28 19.64 18.62 19.02 52,640 -0.13(-0.68%)
Jun 07, 2022 19.72 20.00 18.71 19.15 48,977 -0.57(-2.89%)
Jun 06, 2022 19.75 20.18 19.22 19.72 72,478 +0.50(+2.60%)
Jun 03, 2022 19.11 19.55 18.53 19.22 44,153 +0.13(+0.68%)
Jun 02, 2022 18.44 19.09 18.04 19.09 27,730 +0.66(+3.58%)
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.