North European Oil Royalty Trust (NRT)

NRT
🏛️ États-Unis →
5.83
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 6.02 6.02 5.81 5.83 0.1M
2023-12-28 6.05 6.18 5.99 6.01 0.1M
2023-12-27 6.11 6.22 6.09 6.12 0.1M
2023-12-26 6.00 6.28 5.95 6.04 0.1M
2023-12-22 6.00 6.12 5.81 5.91 0.2M
2023-12-21 6.09 6.10 5.93 6.02 0.1M
2023-12-20 6.10 6.32 6.00 6.00 0.1M
2023-12-19 6.15 6.49 6.03 6.15 0.1M
2023-12-18 6.05 6.30 5.90 6.15 0.2M
2023-12-15 6.09 6.25 5.71 6.17 0.4M
2023-12-14 6.86 7.34 6.42 6.53 0.3M
2023-12-13 6.77 6.95 6.65 6.86 0.1M
2023-12-12 6.48 6.88 6.44 6.80 0.1M
2023-12-11 6.99 7.01 6.34 6.54 0.1M
2023-12-08 6.78 7.24 6.75 6.93 0.1M
2023-12-07 6.90 6.96 6.66 6.82 0.1M
2023-12-06 7.00 7.12 6.90 6.98 0.1M
2023-12-05 7.40 7.47 7.07 7.08 0.1M
2023-12-04 7.57 7.64 7.37 7.43 0.0M
2023-12-01 7.50 7.74 7.33 7.69 0.1M
2023-11-30 7.51 7.67 7.30 7.40 0.1M
2023-11-29 7.69 7.76 7.45 7.51 0.1M
2023-11-28 7.60 7.90 7.57 7.66 0.0M
2023-11-27 8.10 8.10 7.45 7.60 0.1M
2023-11-24 7.94 8.17 7.83 8.13 0.0M
2023-11-22 7.48 7.67 7.41 7.64 0.0M
2023-11-21 7.79 8.07 7.50 7.50 0.1M
2023-11-20 7.97 8.17 7.79 8.06 0.1M
2023-11-17 7.60 7.95 7.57 7.72 0.1M
2023-11-16 7.56 7.71 7.42 7.55 0.1M
2023-11-15 8.29 8.29 7.63 7.67 0.1M
2023-11-14 7.99 8.43 7.91 8.29 0.1M
2023-11-13 7.45 7.90 7.44 7.86 0.1M
2023-11-10 7.12 7.46 7.12 7.41 0.0M
2023-11-09 7.03 7.44 7.03 7.18 0.0M
2023-11-08 6.75 7.10 6.59 7.00 0.1M
2023-11-07 7.49 7.52 6.71 6.91 0.2M
2023-11-06 7.75 7.88 7.52 7.57 0.1M
2023-11-03 8.02 8.11 7.72 7.84 0.1M
2023-11-02 7.96 8.22 7.69 8.11 0.2M
2023-11-01 10.25 10.26 7.87 7.96 0.6M
2023-10-31 11.00 11.14 10.88 10.92 0.1M
2023-10-30 11.45 11.57 10.91 11.00 0.1M
2023-10-27 11.89 11.89 11.40 11.46 0.0M
2023-10-26 11.75 11.85 11.65 11.80 0.0M
2023-10-25 11.50 11.82 11.50 11.80 0.0M
2023-10-24 11.33 11.74 11.33 11.48 0.1M
2023-10-23 11.35 11.42 11.21 11.42 0.1M
2023-10-20 11.29 11.45 11.29 11.39 0.1M
2023-10-19 11.53 11.60 11.31 11.54 0.0M
2023-10-18 11.67 11.77 11.55 11.64 0.1M
2023-10-17 11.28 11.60 11.22 11.57 0.1M
2023-10-16 11.49 11.57 11.16 11.23 0.1M
2023-10-13 11.15 11.57 11.15 11.41 0.0M
2023-10-12 10.93 11.22 10.90 11.15 0.1M
2023-10-11 11.10 11.33 10.80 11.14 0.1M
2023-10-10 11.79 11.95 11.42 11.45 0.0M
2023-10-09 11.50 11.91 11.49 11.78 0.1M
2023-10-06 11.12 11.50 11.03 11.47 0.1M
2023-10-05 11.07 11.31 11.05 11.10 0.1M
2023-10-04 11.35 11.40 11.00 11.16 0.1M
2023-10-03 11.65 11.90 11.42 11.44 0.0M
2023-10-02 12.18 12.27 11.58 11.70 0.1M
2023-09-29 12.37 12.38 12.11 12.21 0.0M
2023-09-28 12.44 12.67 12.32 12.39 0.0M
2023-09-27 12.01 12.42 12.01 12.37 0.1M
2023-09-26 12.21 12.39 11.92 11.96 0.0M
2023-09-25 12.29 12.44 12.01 12.36 0.0M
2023-09-22 11.88 12.29 11.88 12.20 0.1M
2023-09-21 12.22 12.22 11.86 11.90 0.0M
2023-09-20 11.88 12.30 11.88 12.17 0.0M
2023-09-19 12.28 12.52 11.95 11.98 0.1M
2023-09-18 11.72 12.25 11.66 12.21 0.1M
2023-09-15 11.66 11.66 11.50 11.59 0.1M
2023-09-14 11.41 11.68 11.41 11.56 0.1M
2023-09-13 11.28 11.37 11.10 11.34 0.1M
2023-09-12 10.92 11.27 10.92 11.12 0.1M
2023-09-11 10.90 11.15 10.60 10.79 0.1M
2023-09-08 11.04 11.29 10.81 10.90 0.1M
2023-09-07 10.71 11.18 10.71 11.10 0.1M
2023-09-06 11.04 11.22 10.54 10.59 0.2M
2023-09-05 11.50 11.64 11.03 11.12 0.1M
2023-09-01 11.26 11.72 11.24 11.47 0.1M
2023-08-31 11.96 11.99 11.30 11.37 0.1M
2023-08-30 12.18 12.19 11.97 12.09 0.1M
2023-08-29 11.75 12.14 11.75 11.95 0.1M
2023-08-28 11.40 11.89 11.40 11.74 0.1M
2023-08-25 11.27 11.50 11.20 11.36 0.1M
2023-08-24 11.32 11.54 11.20 11.29 0.1M
2023-08-23 11.11 11.31 10.84 11.29 0.2M
2023-08-22 11.70 11.83 11.26 11.28 0.1M
2023-08-21 11.80 12.03 11.58 11.74 0.2M
2023-08-18 12.33 12.58 12.09 12.50 0.1M
2023-08-17 12.48 12.85 12.34 12.54 0.1M
2023-08-16 13.49 13.72 12.55 12.59 0.2M
2023-08-15 13.70 14.00 13.30 13.58 0.2M
2023-08-14 13.74 13.75 13.25 13.70 0.1M
2023-08-11 13.45 13.64 13.20 13.64 0.2M
2023-08-10 12.89 13.43 12.80 13.20 0.1M
2023-08-09 12.53 12.88 12.36 12.86 0.1M
2023-08-08 12.61 12.71 12.35 12.44 0.1M
2023-08-07 12.75 12.75 12.25 12.61 0.2M
2023-08-04 12.64 12.83 12.26 12.35 0.2M
2023-08-03 12.24 13.03 12.24 12.64 0.3M
2023-08-02 12.05 12.19 11.42 12.08 0.3M
2023-08-01 14.24 14.53 12.07 12.15 0.6M
2023-07-31 15.34 15.35 15.05 15.18 0.1M
2023-07-28 15.00 15.37 14.85 14.97 0.2M
2023-07-27 15.65 15.65 14.71 14.91 0.2M
2023-07-26 15.22 15.58 15.00 15.36 0.1M
2023-07-25 16.15 16.15 15.00 15.22 0.3M
2023-07-24 16.16 16.36 16.04 16.17 0.2M
2023-07-21 15.99 16.07 15.77 16.04 0.1M
2023-07-20 16.00 16.09 15.75 15.87 0.1M
2023-07-19 15.91 16.08 15.75 15.87 0.2M
2023-07-18 15.70 15.94 15.60 15.85 0.1M
2023-07-17 15.39 15.94 15.38 15.60 0.1M
2023-07-14 15.71 15.78 15.05 15.38 0.1M
2023-07-13 15.30 15.82 15.30 15.59 0.2M
2023-07-12 15.38 15.68 15.00 15.22 0.2M
2023-07-11 15.05 15.36 14.88 15.28 0.1M
2023-07-10 15.10 15.35 14.59 14.88 0.1M
2023-07-07 14.35 15.05 14.34 14.95 0.2M
2023-07-06 13.95 14.45 13.87 14.34 0.2M
2023-07-05 13.46 14.00 13.35 13.91 0.1M
2023-07-03 13.00 13.64 13.00 13.60 0.1M
2023-06-30 12.94 13.06 12.84 12.98 0.0M
2023-06-29 12.85 13.07 12.72 12.85 0.1M
2023-06-28 13.11 13.18 12.90 12.93 0.0M
2023-06-27 12.99 13.28 12.85 13.10 0.1M
2023-06-26 12.66 13.00 12.66 12.88 0.0M
2023-06-23 12.68 13.02 12.68 12.82 0.0M
2023-06-22 13.14 13.14 12.75 12.86 0.0M
2023-06-21 13.20 13.22 13.01 13.06 0.0M
2023-06-20 13.39 13.43 13.02 13.16 0.1M
2023-06-16 13.07 13.38 12.92 13.29 0.1M
2023-06-15 12.83 13.22 12.83 12.87 0.1M
2023-06-14 12.51 12.88 12.40 12.68 0.1M
2023-06-13 12.19 12.55 12.19 12.41 0.1M
2023-06-12 12.32 12.40 12.07 12.16 0.1M
2023-06-09 12.20 12.40 12.03 12.14 0.1M
2023-06-08 12.32 12.51 12.05 12.12 0.1M
2023-06-07 12.35 12.57 12.16 12.32 0.0M
2023-06-06 12.20 12.50 12.11 12.25 0.1M
2023-06-05 12.40 12.64 12.17 12.19 0.1M
2023-06-02 12.70 12.97 12.31 12.33 0.1M
2023-06-01 12.98 13.35 12.67 12.71 0.1M
2023-05-31 12.31 12.99 12.08 12.96 0.1M
2023-05-30 12.59 12.79 12.06 12.21 0.1M
2023-05-26 12.44 13.31 12.37 12.89 0.2M
2023-05-25 12.00 12.44 11.77 12.25 0.1M
2023-05-24 12.74 12.75 12.02 12.13 0.1M
2023-05-23 11.93 12.85 11.90 12.74 0.2M
2023-05-22 11.57 12.09 11.31 11.92 0.2M
2023-05-19 13.46 13.60 11.18 11.25 0.5M
2023-05-18 14.22 14.30 13.59 13.68 0.3M
2023-05-17 16.11 16.25 15.65 15.73 0.4M
2023-05-16 15.95 16.18 15.70 16.06 0.4M
2023-05-15 15.70 15.95 15.51 15.77 0.3M
2023-05-12 15.38 15.54 14.77 15.36 0.2M
2023-05-11 15.55 15.65 15.10 15.49 0.1M
2023-05-10 15.50 15.70 15.22 15.49 0.1M
2023-05-09 15.25 15.48 15.01 15.33 0.1M
2023-05-08 14.50 15.27 14.34 15.12 0.2M
2023-05-05 14.10 14.96 14.08 14.73 0.1M
2023-05-04 14.89 15.02 13.90 13.99 0.1M
2023-05-03 14.77 15.09 14.60 14.79 0.1M
2023-05-02 14.36 14.67 14.00 14.54 0.1M
2023-05-01 14.10 14.56 14.00 14.30 0.1M
2023-04-28 13.80 14.13 13.70 13.74 0.1M
2023-04-27 13.61 13.85 13.21 13.72 0.1M
2023-04-26 13.90 14.13 13.44 13.51 0.1M
2023-04-25 14.08 14.22 13.65 13.91 0.1M
2023-04-24 14.14 14.31 13.84 14.09 0.1M
2023-04-21 13.90 14.04 13.76 13.87 0.0M
2023-04-20 13.37 13.91 13.37 13.73 0.0M
2023-04-19 13.50 13.50 13.16 13.35 0.0M
2023-04-18 14.18 14.35 13.41 13.67 0.1M
2023-04-17 14.42 14.50 14.03 14.16 0.1M
2023-04-14 13.92 14.35 13.81 14.28 0.1M
2023-04-13 14.00 14.15 13.74 13.77 0.1M
2023-04-12 13.60 14.02 13.55 13.95 0.1M
2023-04-11 13.17 13.88 13.17 13.55 0.1M
2023-04-10 12.50 13.11 12.36 13.06 0.0M
2023-04-06 12.88 12.99 12.56 12.58 0.1M
2023-04-05 13.38 13.52 12.62 12.88 0.1M
2023-04-04 13.45 13.48 12.97 13.31 0.1M
2023-04-03 12.60 13.57 12.60 13.31 0.2M
2023-03-31 12.70 12.90 12.24 12.54 0.1M
2023-03-30 12.12 12.61 12.07 12.61 0.1M
2023-03-29 11.81 12.19 11.70 11.97 0.1M
2023-03-28 11.08 11.74 11.07 11.65 0.0M
2023-03-27 10.61 11.15 10.53 11.08 0.0M
2023-03-24 10.31 10.57 10.20 10.52 0.0M
2023-03-23 10.65 10.92 10.23 10.36 0.0M
2023-03-22 10.51 10.99 10.39 10.61 0.0M
2023-03-21 10.99 10.99 10.40 10.64 0.1M
2023-03-20 10.35 10.81 10.20 10.65 0.0M
2023-03-17 10.27 10.76 10.27 10.44 0.0M
2023-03-16 10.04 10.97 10.04 10.54 0.1M
2023-03-15 11.00 11.08 10.03 10.14 0.2M
2023-03-14 11.40 11.89 10.84 11.20 0.2M
2023-03-13 11.90 11.90 11.34 11.38 0.1M
2023-03-10 12.14 12.38 11.85 11.98 0.1M
2023-03-09 12.00 12.44 12.00 12.14 0.1M
2023-03-08 12.17 12.28 11.86 12.09 0.0M
2023-03-07 12.27 12.38 11.96 12.14 0.0M
2023-03-06 11.95 12.35 11.80 12.30 0.1M
2023-03-03 11.92 12.23 11.70 11.85 0.1M
2023-03-02 12.66 12.66 11.77 11.92 0.1M
2023-03-01 12.28 12.76 12.28 12.59 0.1M
2023-02-28 12.22 12.72 12.05 12.24 0.1M
2023-02-27 11.38 12.06 11.37 12.02 0.1M
2023-02-24 10.50 11.55 10.50 11.33 0.2M
2023-02-23 11.56 11.72 10.44 10.69 0.2M
2023-02-22 12.15 12.39 11.31 11.63 0.2M
2023-02-21 12.69 12.69 12.13 12.15 0.2M
2023-02-17 13.02 13.20 12.29 12.43 0.2M
2023-02-16 14.06 14.23 13.30 13.45 0.3M
2023-02-15 15.38 15.94 14.83 15.53 0.4M
2023-02-14 14.50 15.26 14.20 15.10 0.4M
2023-02-13 13.43 13.88 12.90 13.88 0.6M
2023-02-10 13.10 13.37 12.73 13.00 0.3M
2023-02-09 13.52 13.78 12.91 13.00 0.4M
2023-02-08 14.01 14.01 13.25 13.38 0.2M
2023-02-07 13.68 14.24 13.51 13.78 0.2M
2023-02-06 14.66 14.69 13.25 13.66 0.3M
2023-02-03 13.96 14.46 13.73 14.24 0.2M
2023-02-02 14.99 15.09 13.21 13.73 0.3M
2023-02-01 15.90 16.10 13.52 14.52 0.3M
2023-01-31 15.51 15.88 15.08 15.27 0.1M
2023-01-30 15.80 16.00 15.34 15.65 0.1M
2023-01-27 15.88 15.98 15.35 15.80 0.0M
2023-01-26 15.54 16.30 15.33 15.87 0.2M
2023-01-25 14.93 15.46 14.93 15.28 0.0M
2023-01-24 14.71 15.19 14.67 15.03 0.0M
2023-01-23 15.44 15.87 14.51 15.00 0.1M
2023-01-20 15.72 15.92 15.15 15.44 0.1M
2023-01-19 15.89 15.99 15.55 15.71 0.0M
2023-01-18 15.39 16.36 15.39 16.00 0.4M
2023-01-17 16.31 16.70 15.03 15.15 0.1M
2023-01-13 15.90 16.60 15.10 16.46 0.1M
2023-01-12 16.79 17.30 15.50 15.92 0.2M
2023-01-11 16.28 16.69 15.92 16.44 0.1M
2023-01-10 15.23 16.07 14.76 15.96 0.1M
2023-01-09 14.12 15.19 14.12 15.10 0.1M
2023-01-06 13.94 14.28 13.31 14.04 0.1M
2023-01-05 12.57 13.60 12.36 13.17 0.1M
2023-01-04 12.13 12.65 12.11 12.41 0.0M
2023-01-03 12.70 13.06 12.09 12.24 0.0M