Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
North European Oil Royality Trust
(NY:
NRT
)
5.280
-0.110 (-2.04%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.