Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North European Oil Royality Trust (NY: NRT )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.708 7.766 7.600 7.759 86,999 -0.05(-0.60%)
Jan 30, 2014 7.853 7.868 7.687 7.806 61,856 -0.01(-0.19%)
Jan 29, 2014 7.679 7.882 7.596 7.821 128,124 +0.12(+1.55%)
Jan 28, 2014 7.452 8.099 7.379 7.701 156,884 +0.18(+2.40%)
Jan 27, 2014 7.958 7.987 7.415 7.520 153,011 -0.47(-5.84%)
Jan 24, 2014 7.958 8.032 7.878 7.987 104,385 +0.08(+0.96%)
Jan 23, 2014 8.262 8.319 7.860 7.911 298,746 -0.41(-4.91%)
Jan 22, 2014 8.063 8.501 8.063 8.320 277,849 +0.21(+2.54%)
Jan 21, 2014 7.871 8.122 7.868 8.114 268,988 +0.26(+3.32%)
Jan 17, 2014 7.770 7.853 7.853 7.853 283,640 +0.13(+1.64%)
Jan 16, 2014 7.499 7.726 7.473 7.726 242,424 +0.27(+3.64%)
Jan 15, 2014 7.433 7.502 7.325 7.455 106,680 +0.02(+0.29%)
Jan 14, 2014 7.470 7.488 7.385 7.433 149,157 +0.01(+0.20%)
Jan 13, 2014 7.495 7.535 7.383 7.419 100,645 -0.13(-1.72%)
Jan 10, 2014 7.339 7.560 7.289 7.549 166,333 +0.26(+3.57%)
Jan 09, 2014 7.198 7.419 7.169 7.289 193,893 +0.09(+1.21%)
Jan 08, 2014 7.209 7.267 7.097 7.202 149,934 -0.03(-0.45%)
Jan 07, 2014 7.285 7.289 7.142 7.234 149,082 -0.00(-0.05%)
Jan 06, 2014 7.267 7.365 7.227 7.238 88,547 -0.05(-0.74%)
Jan 03, 2014 7.426 7.538 7.238 7.292 124,301 -0.09(-1.27%)
Jan 02, 2014 7.231 7.426 7.227 7.386 121,379 +0.16(+2.20%)
Dec 31, 2013 7.159 7.227 7.227 7.227 170,018 +0.03(+0.35%)
Dec 30, 2013 6.909 7.234 6.909 7.202 176,202 +0.26(+3.70%)
Dec 27, 2013 6.902 6.963 6.873 6.945 161,689 +0.05(+0.68%)
Dec 26, 2013 6.927 6.992 6.894 6.898 160,619 -0.12(-1.65%)
Dec 24, 2013 6.945 7.028 6.931 7.014 112,635 +0.06(+0.88%)
Dec 23, 2013 6.887 7.061 6.884 6.952 268,510 +0.01(+0.16%)
Dec 20, 2013 6.804 7.010 6.782 6.942 178,522 +0.16(+2.29%)
Dec 19, 2013 6.811 6.891 6.706 6.786 90,441 -0.12(-1.68%)
Dec 18, 2013 6.811 7.003 6.786 6.902 74,545 +0.05(+0.69%)
Dec 17, 2013 6.692 6.891 6.692 6.855 140,211 +0.11(+1.61%)
Dec 16, 2013 6.869 6.880 6.670 6.746 182,754 -0.16(-2.30%)
Dec 13, 2013 6.956 7.005 6.873 6.905 80,898 -0.05(-0.68%)
Dec 12, 2013 7.054 7.090 6.945 6.952 114,255 -0.17(-2.34%)
Dec 11, 2013 7.234 7.234 7.119 7.119 151,452 -0.12(-1.60%)
Dec 10, 2013 7.332 7.377 7.234 7.234 96,390 -0.07(-0.94%)
Dec 09, 2013 7.329 7.415 7.246 7.303 104,634 -0.08(-1.13%)
Dec 06, 2013 7.491 7.596 7.361 7.386 88,804 -0.09(-1.26%)
Dec 05, 2013 7.828 7.862 7.470 7.480 176,377 -0.43(-5.48%)
Dec 04, 2013 8.092 8.092 7.821 7.915 84,293 -0.03(-0.41%)
Dec 03, 2013 8.038 8.094 7.943 7.947 66,882 -0.13(-1.57%)
Dec 02, 2013 8.038 8.135 8.038 8.074 38,225 -0.06(-0.76%)
Nov 29, 2013 8.142 8.142 8.077 8.135 23,622 +0.01(+0.18%)
Nov 27, 2013 8.059 8.121 7.958 8.121 58,066 +0.16(+2.05%)
Nov 26, 2013 7.980 8.088 7.958 7.958 50,812 -0.02(-0.27%)
Nov 25, 2013 7.987 8.052 7.947 7.980 49,424 -0.04(-0.50%)
Nov 22, 2013 8.106 8.142 7.962 8.019 33,453 -0.03(-0.40%)
Nov 21, 2013 8.067 8.142 8.021 8.052 32,900 +0.03(+0.36%)
Nov 20, 2013 8.059 8.081 8.001 8.023 33,981 -0.04(-0.45%)
Nov 19, 2013 8.276 8.302 7.947 8.060 68,474 -0.08(-1.02%)
Nov 18, 2013 8.312 8.312 8.063 8.142 58,113 -0.17(-2.05%)
Nov 15, 2013 8.421 8.421 8.266 8.312 37,647 -0.02(-0.22%)
Nov 14, 2013 8.392 8.482 8.179 8.331 48,614 +0.08(+0.92%)
Nov 13, 2013 8.425 8.425 8.226 8.255 54,967 -0.08(-0.91%)
Nov 12, 2013 8.210 8.398 8.133 8.331 118,819 -0.01(-0.17%)
Nov 11, 2013 8.366 8.433 8.327 8.345 54,716 +0.07(+0.81%)
Nov 08, 2013 8.285 8.346 8.246 8.277 23,589 -0.02(-0.26%)
Nov 07, 2013 8.270 8.401 8.225 8.299 30,575 +0.04(+0.51%)
Nov 06, 2013 8.164 8.274 8.115 8.256 53,729 +0.10(+1.21%)
Nov 05, 2013 8.270 8.309 8.150 8.157 38,881 -0.11(-1.37%)
Nov 04, 2013 8.097 8.279 8.083 8.270 72,010 +0.16(+2.01%)
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.