ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

North European Oil Royality Trust (NY: NRT )

5.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.18(-3.04%)
Aug 15, 2024 6.100 6.100 5.900 5.920 67,004 -0.09(-1.50%)
Aug 14, 2024 5.960 6.070 5.900 6.010 70,022 +0.08(+1.35%)
Aug 13, 2024 5.900 5.983 5.790 5.930 26,578 +0.01(+0.17%)
Aug 12, 2024 6.030 6.160 5.900 5.920 70,447 -0.10(-1.66%)
Aug 09, 2024 5.950 6.090 5.920 6.020 48,575 +0.14(+2.38%)
Aug 08, 2024 5.860 5.960 5.790 5.880 40,221 +0.11(+1.91%)
Aug 07, 2024 5.820 5.990 5.750 5.770 54,116 -0.07(-1.20%)
Aug 06, 2024 5.660 6.020 5.640 5.840 47,687 +0.12(+2.10%)
Aug 05, 2024 5.600 5.873 5.500 5.720 102,673 -0.29(-4.83%)
Aug 02, 2024 5.980 6.080 5.760 6.010 71,689 -0.06(-0.99%)
Aug 01, 2024 6.290 6.534 5.935 6.070 162,589 -0.54(-8.17%)
Jul 31, 2024 6.450 6.750 6.450 6.610 75,306 +0.13(+2.01%)
Jul 30, 2024 6.200 6.570 6.200 6.480 31,605 +0.24(+3.85%)
Jul 29, 2024 6.350 6.350 6.170 6.240 44,600 -0.08(-1.27%)
Jul 26, 2024 6.300 6.330 6.250 6.320 33,387 +0.01(+0.16%)
Jul 25, 2024 6.250 6.350 6.070 6.310 37,092 +0.04(+0.64%)
Jul 24, 2024 6.420 6.770 6.250 6.270 31,994 -0.05(-0.79%)
Jul 23, 2024 6.360 6.430 6.290 6.320 17,945 -0.13(-2.02%)
Jul 22, 2024 6.340 6.525 6.320 6.450 21,547 +0.06(+0.94%)
Jul 19, 2024 6.500 6.505 6.300 6.390 34,905 -0.03(-0.47%)
Jul 18, 2024 6.480 6.524 6.400 6.420 18,195 -0.09(-1.38%)
Jul 17, 2024 6.540 6.753 6.380 6.510 51,993 -0.08(-1.21%)
Jul 16, 2024 6.570 6.680 6.530 6.590 28,160 +0.08(+1.23%)
Jul 15, 2024 6.710 6.740 6.490 6.510 37,644 -0.22(-3.27%)
Jul 12, 2024 6.830 6.900 6.650 6.730 35,719 +0.01(+0.15%)
Jul 11, 2024 6.720 6.870 6.560 6.720 22,441 +0.09(+1.36%)
Jul 10, 2024 6.460 6.706 6.460 6.630 30,348 +0.05(+0.76%)
Jul 09, 2024 6.250 6.600 6.250 6.580 29,154 +0.24(+3.79%)
Jul 08, 2024 6.570 6.580 6.300 6.340 28,688 -0.20(-3.06%)
Jul 05, 2024 6.720 6.860 6.490 6.540 40,221 -0.07(-1.06%)
Jul 03, 2024 6.380 6.820 6.340 6.610 55,738 +0.30(+4.75%)
Jul 02, 2024 6.350 6.400 6.250 6.310 26,806 +0.01(+0.16%)
Jul 01, 2024 6.360 6.390 6.190 6.300 30,480 -0.11(-1.72%)
Jun 28, 2024 6.110 6.490 6.110 6.410 29,793 +0.23(+3.72%)
Jun 27, 2024 6.230 6.260 6.100 6.180 20,223 +0.01(+0.16%)
Jun 26, 2024 6.150 6.350 6.100 6.170 48,646 +0.02(+0.33%)
Jun 25, 2024 6.020 6.285 6.020 6.150 63,341 +0.04(+0.65%)
Jun 24, 2024 5.750 6.290 5.750 6.110 74,156 +0.38(+6.63%)
Jun 21, 2024 5.850 5.850 5.655 5.730 39,277 -0.18(-3.05%)
Jun 20, 2024 5.950 5.950 5.780 5.910 49,172 +0.00(+0.00%)
Jun 18, 2024 5.610 5.910 5.590 5.910 38,245 +0.26(+4.60%)
Jun 17, 2024 5.700 5.730 5.510 5.650 91,487 -0.13(-2.25%)
Jun 14, 2024 5.870 5.980 5.750 5.780 38,653 -0.07(-1.20%)
Jun 13, 2024 6.050 6.060 5.845 5.850 25,069 -0.20(-3.31%)
Jun 12, 2024 5.880 6.190 5.880 6.050 40,622 +0.17(+2.89%)
Jun 11, 2024 5.900 6.050 5.850 5.880 42,626 -0.07(-1.18%)
Jun 10, 2024 5.990 6.170 5.770 5.950 143,296 -0.14(-2.30%)
Jun 07, 2024 6.250 6.372 6.010 6.090 70,433 -0.26(-4.09%)
Jun 06, 2024 6.340 6.450 6.310 6.350 39,850 -0.01(-0.16%)
Jun 05, 2024 6.470 6.590 6.260 6.360 59,318 -0.12(-1.85%)
Jun 04, 2024 6.660 6.710 6.360 6.480 50,977 -0.18(-2.70%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.