Quantcast

North European Oil Royality Trust Common Stock Historical Stock Prices

NRT 
$7.0701
*  
0.0501
0.71%
Get NRT Alerts
*Delayed - data as of Mar. 20, 2019 15:55 ET  -  Find a broker to begin trading NRT now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    NRT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:55 7.06 7.25 7.0201 7.0701 19,537
03/19/2019 7.13 7.13 6.995 7.02 35,602
03/18/2019 7.13 7.13 6.96 7.1 11,389
03/15/2019 7.08 7.15 7.01 7.05 12,606
03/14/2019 7.1399 7.1399 6.96 7.0286 3,547
03/13/2019 7.15 7.15 6.96 6.98 14,074
03/12/2019 7.1 7.3 7.1 7.18 11,485
03/11/2019 6.95 7.05 6.93 7.015 30,333
03/08/2019 7.05 7.05 6.9 6.92 17,575
03/07/2019 7.25 7.3944 7.01 7.08 27,338
03/06/2019 7.3 7.3 7.14 7.2418 9,613
03/05/2019 7.254 7.35 7.2 7.29 21,594
03/04/2019 7.46 7.46 7.1 7.22 27,676
03/01/2019 7.52 7.52 7.3466 7.37 12,844
02/28/2019 7.36 7.72 7.3145 7.49 36,904
02/27/2019 7.4 7.42 7.25 7.36 41,069
02/26/2019 7.14 7.35 7 7.31 32,940
02/25/2019 6.92 7.18 6.9 7.1 26,101
02/22/2019 6.88 6.9499 6.8 6.939 22,767
02/21/2019 6.9 6.9386 6.6445 6.87 12,054
02/20/2019 6.75 6.91 6.6101 6.72 17,830
02/19/2019 6.92 6.94 6.73 6.79 30,171
02/15/2019 7.07 7.0967 6.92 6.94 26,863
02/14/2019 7.05 7.19 6.92 6.92 36,292
02/13/2019 7.44 7.7248 7.3632 7.5737 72,898
02/12/2019 7.18 7.42 7.1436 7.3701 57,131
02/11/2019 7.1 7.2 7 7.18 26,952
02/08/2019 7.14 7.2 7 7 33,664
02/07/2019 7.14 7.2 7.01 7.2 33,966
02/06/2019 7.07 7.15 6.8405 7.15 19,591
02/05/2019 7 7.0075 6.8 6.8 38,337
02/04/2019 6.9 7.07 6.7537 7.07 33,022
02/01/2019 6.49 7.18 6.49 6.85 49,400
01/31/2019 6.4 6.57 6.29 6.37 29,463
01/30/2019 6.2 6.5 6.12 6.5 30,460
01/29/2019 6.04 6.15 6.0202 6.15 11,742
01/28/2019 5.98 6.05 5.94 5.95 7,410
01/25/2019 6.07 6.08 5.9511 6.08 27,142
01/24/2019 6.06 6.09 5.89 5.985 19,822
01/23/2019 5.95 6.2119 5.95 6.06 2,479
01/22/2019 6.18 6.3777 5.895 6.13 20,487
01/18/2019 6.4 6.4324 6.15 6.19 17,121
01/17/2019 6.25 6.55 6.1406 6.55 5,029
01/16/2019 6 6.25 6 6.2105 1,390
01/15/2019 6.23 6.3678 5.87 5.95 21,620
01/14/2019 6.32 6.39 6.075 6.1 9,684
01/11/2019 6.35 6.44 6.25 6.32 7,268
01/10/2019 6.441 6.5 6.37 6.4 20,139
01/09/2019 6.3354 6.4764 6.3201 6.39 12,313
01/08/2019 6.39 6.39 6.31 6.35 9,171
01/07/2019 6.11 6.47 6.0453 6.4 20,399
01/04/2019 6 6.16 5.85 6 26,708
01/03/2019 6.04 6.0586 5.71 6.02 8,697
01/02/2019 5.72 6.21 5.5266 5.96 12,504
12/31/2018 5.72 5.975 5.5 5.8 39,838
12/28/2018 5.84 5.9389 5.5001 5.88 40,931
12/27/2018 5.67 5.99 5.5117 5.99 20,125
12/26/2018 5.3 5.7 5.3 5.5 28,111
12/24/2018 5.64 5.72 5.12 5.31 59,731
12/21/2018 5.58 5.99 5.35 5.65 52,614
12/20/2018 5.79 5.9699 5.55 5.65 48,317
12/19/2018 5.78 5.905 5.7 5.87 18,002
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio