NRT - North European Oil Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20196.807.396.786.946.9434,200
Aug 16, 20196.937.396.826.846.8440,000
Aug 15, 20197.347.396.836.906.9050,500
Aug 15, 20190.22 Dividend
Aug 14, 20197.367.517.187.487.2648,700
Aug 13, 20197.597.597.457.457.2330,800
Aug 12, 20197.587.587.437.467.2424,100
Aug 09, 20197.517.607.427.507.2813,100
Aug 08, 20197.377.517.377.477.2524,100
Aug 07, 20197.387.447.297.407.1832,000
Aug 06, 20197.387.397.267.397.1722,400
Aug 05, 20197.417.417.237.387.1623,400
Aug 02, 20197.507.517.407.437.2111,900
Aug 01, 20197.227.497.227.477.2534,100
Jul 31, 20197.237.337.187.186.978,300
Jul 30, 20197.157.347.117.267.057,900
Jul 29, 20197.227.307.137.166.9531,900
Jul 26, 20197.367.367.277.277.063,900
Jul 25, 20197.367.507.257.257.0415,800
Jul 24, 20197.297.427.257.347.1212,700
Jul 23, 20197.457.487.237.237.029,200
Jul 22, 20197.397.457.397.457.2312,300
Jul 19, 20197.307.397.267.377.1518,600
Jul 18, 20197.267.307.217.307.0910,800
Jul 17, 20197.257.307.157.307.0924,000
Jul 16, 20197.207.277.197.206.9915,200
Jul 15, 20197.267.297.187.237.0219,300
Jul 12, 20197.207.297.087.156.9418,200
Jul 11, 20197.227.227.157.156.946,000
Jul 10, 20197.247.247.187.206.998,700
Jul 09, 20197.317.327.157.176.9614,200
Jul 08, 20197.307.387.197.307.0920,000
Jul 05, 20197.167.307.167.307.0931,700
Jul 03, 20196.967.196.907.156.9421,700
Jul 02, 20196.957.026.866.906.7019,800
Jul 01, 20197.177.177.077.076.868,500
Jun 28, 20196.897.116.877.086.8737,300
Jun 27, 20196.856.906.736.876.6734,100
Jun 26, 20196.676.856.636.856.6517,900
Jun 25, 20196.736.756.616.676.4721,900
Jun 24, 20196.736.836.716.816.6114,400
Jun 21, 20196.776.826.706.706.5010,100
Jun 20, 20196.856.856.746.846.6414,900
Jun 19, 20196.806.806.746.746.541,900
Jun 18, 20196.726.826.666.756.5514,200
Jun 17, 20196.716.796.656.796.5910,400
Jun 14, 20196.796.856.666.666.4612,100
Jun 13, 20196.826.826.676.726.5210,000
Jun 12, 20196.746.796.706.796.596,700
Jun 11, 20196.906.906.706.706.5030,000
Jun 10, 20196.906.906.866.896.697,100
Jun 07, 20196.906.906.846.906.7015,000
Jun 06, 20196.896.986.876.896.697,200
Jun 05, 20196.936.976.876.886.689,700
Jun 04, 20196.916.936.846.886.6815,100
Jun 03, 20196.817.086.816.826.628,600
May 31, 20196.867.046.796.876.6722,800
May 30, 20197.117.226.946.976.7628,600
May 29, 20197.147.206.917.066.8520,400
May 28, 20197.217.267.117.146.9312,400
May 24, 20196.757.296.747.116.9034,000
May 23, 20196.656.816.606.656.4525,700
May 22, 20197.097.096.676.676.4719,800
May 21, 20197.237.236.707.046.8343,900
May 20, 20197.047.207.047.206.9914,600
May 17, 20197.427.427.047.046.8337,600
May 16, 20197.417.597.397.397.1719,900
May 16, 20190.22 Dividend
May 15, 20197.367.757.367.657.2158,900
May 14, 20197.637.657.407.477.0464,800
May 13, 20197.587.627.327.447.0164,000
May 10, 20197.177.577.177.406.9836,200
May 09, 20197.427.426.807.206.7993,400
May 08, 20197.407.487.357.386.9617,300
May 07, 20197.287.457.247.346.9224,900
May 06, 20197.007.326.997.286.8627,200
May 03, 20196.847.246.827.046.6438,700
May 02, 20196.987.006.766.766.3734,300
May 01, 20197.017.066.846.936.5352,400
Apr 30, 20197.087.146.957.096.6815,400
Apr 29, 20196.897.136.787.006.6037,500
Apr 26, 20196.597.006.596.866.4716,700
Apr 25, 20196.726.766.596.636.2517,100
Apr 24, 20196.776.876.696.696.3110,200
Apr 23, 20196.766.846.706.806.4119,000
Apr 22, 20196.796.856.756.816.429,500
Apr 18, 20196.916.916.746.796.409,000
Apr 17, 20196.816.886.606.856.4615,700
Apr 16, 20197.007.006.636.686.3020,000
Apr 15, 20196.866.956.806.806.4119,000
Apr 12, 20196.917.016.876.876.485,100
Apr 11, 20196.987.016.906.956.5516,600
Apr 10, 20196.947.026.887.006.6015,400
Apr 09, 20197.007.026.866.866.4717,100
Apr 08, 20197.047.046.887.026.6215,100
Apr 05, 20196.957.056.947.056.6510,100
Apr 04, 20197.037.036.806.926.5216,300
Apr 03, 20196.967.006.937.006.606,800
Apr 02, 20196.886.966.886.936.538,800
Apr 01, 20196.886.996.886.916.519,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...