December 15th, 2015

North European Oil Royality Trust (NY: NRT )

3.980 USD +0.070 (+1.79%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 3.860 4.000 3.860 3.980 59,468 +0.07(+1.79%)
Jan 21, 2021 3.730 3.910 3.645 3.910 44,579 +0.23(+6.25%)
Jan 20, 2021 3.520 3.690 3.520 3.680 25,186 +0.10(+2.79%)
Jan 19, 2021 3.440 3.640 3.375 3.580 77,275 +0.07(+1.99%)
Jan 15, 2021 3.580 3.580 3.480 3.510 23,400 -0.06(-1.68%)
Jan 14, 2021 3.480 3.620 3.400 3.570 45,354 +0.14(+4.08%)
Jan 13, 2021 3.430 3.430 3.370 3.430 12,188 +0.04(+1.18%)
Jan 12, 2021 3.260 3.460 3.260 3.390 50,061 +0.10(+3.04%)
Jan 11, 2021 3.490 3.504 3.270 3.290 33,376 -0.17(-4.91%)
Jan 08, 2021 3.330 3.600 3.248 3.460 170,300 +0.13(+3.90%)
Jan 07, 2021 3.110 3.350 3.110 3.330 85,834 +0.26(+8.47%)
Jan 06, 2021 2.970 3.100 2.970 3.070 43,721 +0.11(+3.72%)
Jan 05, 2021 2.950 3.060 2.950 2.960 44,702 +0.02(+0.68%)
Jan 04, 2021 2.940 3.020 2.920 2.940 39,098 +0.03(+1.03%)
Dec 31, 2020 2.910 2.910 2.910 37,598 -0.03(-1.02%)
Dec 30, 2020 2.890 2.950 2.850 2.940 37,598 +0.09(+3.16%)
Dec 29, 2020 2.850 2.900 2.850 2.850 64,508 -0.03(-1.04%)
Dec 28, 2020 2.890 2.913 2.850 2.880 46,942 -0.03(-1.03%)
Dec 24, 2020 2.940 2.940 2.800 2.910 46,600 +0.01(+0.51%)
Dec 23, 2020 2.810 2.910 2.810 2.895 54,770 +0.08(+2.81%)
Dec 22, 2020 2.800 2.830 2.800 2.816 20,057 -0.03(-1.19%)
Dec 21, 2020 2.860 2.900 2.825 2.850 64,561 -0.05(-1.72%)
Dec 18, 2020 2.910 2.910 2.870 2.900 17,500 +0.00(+0.00%)
Dec 17, 2020 2.950 2.992 2.860 2.900 124,826 -0.07(-2.36%)
Dec 16, 2020 2.980 3.000 2.930 2.970 21,996 +0.03(+1.02%)
Dec 15, 2020 2.950 2.969 2.920 2.940 19,666 -0.01(-0.34%)
Dec 14, 2020 3.030 3.030 2.930 2.950 44,048 +0.02(+0.68%)
Dec 11, 2020 2.970 3.020 2.913 2.930 43,000 -0.03(-1.01%)
Dec 10, 2020 2.940 3.000 2.930 2.960 54,733 +0.04(+1.37%)
Dec 09, 2020 2.880 2.920 2.880 2.920 32,765 +0.05(+1.74%)
Dec 08, 2020 2.900 2.920 2.860 2.870 92,241 -0.05(-1.71%)
Dec 07, 2020 2.890 2.940 2.885 2.920 46,291 -0.02(-0.51%)
Dec 04, 2020 2.970 2.980 2.900 2.935 49,900 -0.04(-1.18%)
Dec 03, 2020 3.020 3.020 2.950 2.970 35,035 -0.05(-1.66%)
Dec 02, 2020 2.970 3.047 2.900 3.020 47,050 -0.03(-0.98%)
Dec 01, 2020 3.020 3.060 3.010 3.050 25,150 +0.05(+1.67%)
Nov 30, 2020 3.110 3.190 2.930 3.000 91,717 -0.18(-5.66%)
Nov 27, 2020 3.270 3.270 3.151 3.180 19,000 -0.09(-2.75%)
Nov 25, 2020 3.090 3.280 3.075 3.270 57,100 +0.20(+6.51%)
Nov 24, 2020 2.950 3.190 2.950 3.070 162,775 +0.10(+3.37%)
Nov 23, 2020 3.000 3.000 2.950 2.970 59,495 -0.06(-1.89%)
Nov 20, 2020 3.012 3.050 3.010 3.027 24,600 +0.03(+0.90%)
Nov 19, 2020 2.980 3.000 2.980 3.000 31,165 +0.02(+0.67%)
Nov 18, 2020 2.950 2.990 2.940 2.980 26,615 +0.04(+1.36%)
Nov 17, 2020 2.900 2.940 2.900 2.940 23,224 -0.02(-0.68%)
Nov 16, 2020 2.970 3.015 2.950 2.960 15,630 +0.00(+0.00%)
Nov 13, 2020 2.940 3.040 2.890 2.960 21,300 +0.05(+1.72%)
Nov 12, 2020 3.090 3.117 2.890 2.910 34,483 -0.18(-5.83%)
Nov 11, 2020 3.140 3.140 3.040 3.090 26,166 -0.03(-0.80%)
Nov 10, 2020 3.060 3.130 3.040 3.115 16,308 +0.12(+3.83%)
Nov 09, 2020 2.910 3.060 2.850 3.000 18,190 +0.17(+6.01%)
Nov 06, 2020 2.790 2.910 2.790 2.830 17,800 -0.01(-0.35%)
Nov 05, 2020 2.870 2.870 2.790 2.840 20,258 +0.02(+0.71%)
Nov 04, 2020 2.850 2.850 2.780 2.820 32,848 -0.03(-1.05%)
Nov 03, 2020 2.990 3.010 2.845 2.850 39,938 -0.14(-4.68%)
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.