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 )

6.690 -0.450 (-6.30%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 20, 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 (%)
Nov 30, 2011 9.669 9.678 9.114 9.186 77,789 -0.22(-2.33%)
Nov 29, 2011 9.565 9.659 9.405 9.405 23,286 -0.23(-2.43%)
Nov 28, 2011 9.514 9.807 9.396 9.640 54,637 +0.20(+2.09%)
Nov 25, 2011 9.260 9.442 9.260 9.442 7,411 +0.24(+2.63%)
Nov 23, 2011 9.236 9.410 9.111 9.200 26,935 -0.01(-0.16%)
Nov 22, 2011 9.111 9.278 9.036 9.215 26,500 +0.16(+1.78%)
Nov 21, 2011 9.212 9.260 9.036 9.054 58,285 -0.26(-2.82%)
Nov 18, 2011 9.690 9.690 9.266 9.316 62,607 -0.42(-4.33%)
Nov 17, 2011 10.01 10.01 9.627 9.738 43,780 -0.25(-2.52%)
Nov 16, 2011 10.01 10.01 9.935 9.990 12,305 -0.02(-0.17%)
Nov 15, 2011 10.00 10.01 9.917 10.01 22,271 +0.04(+0.42%)
Nov 14, 2011 9.888 10.01 9.885 9.965 19,938 +0.07(+0.69%)
Nov 11, 2011 10.01 10.05 9.896 9.896 68,496 -0.11(-1.10%)
Nov 10, 2011 9.983 10.01 9.977 10.01 42,665 +0.19(+1.92%)
Nov 09, 2011 9.860 10.02 9.816 9.819 167,686 -0.04(-0.45%)
Nov 08, 2011 9.816 9.889 9.810 9.863 90,286 +0.05(+0.48%)
Nov 07, 2011 9.863 9.913 9.734 9.816 172,672 +0.15(+1.52%)
Nov 04, 2011 9.631 9.790 9.573 9.669 77,522 +0.02(+0.23%)
Nov 03, 2011 9.669 9.751 9.581 9.647 37,247 -0.02(-0.23%)
Nov 02, 2011 9.669 9.743 9.640 9.669 43,745 +0.00(+0.05%)
Nov 01, 2011 9.540 9.716 9.540 9.665 32,821 -0.03(-0.32%)
Oct 31, 2011 9.655 9.702 9.573 9.696 52,479 +0.06(+0.58%)
Oct 28, 2011 9.614 9.652 9.567 9.640 13,862 +0.08(+0.80%)
Oct 27, 2011 9.608 9.640 9.552 9.564 37,943 +0.03(+0.28%)
Oct 26, 2011 9.552 9.596 9.538 9.538 26,876 -0.03(-0.31%)
Oct 25, 2011 9.587 9.587 9.511 9.567 34,961 +0.06(+0.62%)
Oct 24, 2011 9.543 9.543 9.456 9.508 39,404 +0.03(+0.28%)
Oct 21, 2011 9.488 9.538 9.468 9.482 14,347 -0.03(-0.34%)
Oct 20, 2011 9.450 9.523 9.394 9.514 27,005 +0.20(+2.10%)
Oct 19, 2011 9.497 9.538 9.318 9.318 21,736 -0.11(-1.18%)
Oct 18, 2011 9.526 9.538 9.409 9.429 15,101 -0.04(-0.37%)
Oct 17, 2011 9.388 9.523 9.376 9.464 31,411 -0.09(-0.92%)
Oct 14, 2011 9.277 9.578 9.198 9.552 30,357 +0.25(+2.74%)
Oct 13, 2011 9.300 9.303 9.092 9.297 25,302 +0.21(+2.26%)
Oct 12, 2011 9.083 9.265 8.995 9.092 24,654 +0.07(+0.78%)
Oct 11, 2011 8.952 9.083 8.937 9.022 9,265 +0.01(+0.16%)
Oct 10, 2011 8.849 9.078 8.849 9.007 7,102 +0.10(+1.11%)
Oct 07, 2011 8.937 9.080 8.908 8.908 12,323 +0.00(+0.01%)
Oct 06, 2011 8.743 8.937 8.732 8.908 19,521 +0.16(+1.77%)
Oct 05, 2011 8.659 8.937 8.612 8.752 36,879 +0.15(+1.79%)
Oct 04, 2011 8.717 8.850 8.497 8.599 33,019 -0.34(-3.82%)
Oct 03, 2011 9.165 9.224 8.937 8.940 43,643 -0.24(-2.62%)
Sep 30, 2011 9.274 9.274 9.174 9.180 14,852 -0.08(-0.89%)
Sep 29, 2011 9.288 9.303 9.201 9.262 17,941 +0.03(+0.37%)
Sep 28, 2011 9.245 9.303 9.160 9.228 9,091 -0.02(-0.18%)
Sep 27, 2011 9.171 9.356 9.171 9.245 15,589 +0.07(+0.77%)
Sep 26, 2011 9.177 9.230 9.174 9.174 1,023 -0.02(-0.21%)
Sep 23, 2011 9.204 9.365 9.165 9.194 16,528 -0.00(-0.04%)
Sep 22, 2011 9.230 9.526 9.171 9.198 49,042 -0.05(-0.54%)
Sep 21, 2011 9.309 9.362 9.245 9.247 22,671 +0.01(+0.16%)
Sep 20, 2011 9.426 9.429 9.230 9.233 53,830 -0.14(-1.50%)
Sep 19, 2011 9.535 9.535 9.303 9.373 41,472 -0.30(-3.12%)
Sep 16, 2011 9.453 9.675 9.453 9.675 22,780 +0.30(+3.19%)
Sep 15, 2011 9.406 9.406 9.376 9.376 47,882 -0.00(-0.03%)
Sep 14, 2011 9.362 9.406 9.288 9.379 55,110 +0.00(+0.03%)
Sep 13, 2011 9.376 9.385 9.274 9.376 65,396 +0.09(+0.95%)
Sep 12, 2011 9.303 9.376 9.282 9.288 19,821 -0.06(-0.61%)
Sep 09, 2011 9.368 9.376 9.274 9.345 17,371 +0.00(+0.01%)
Sep 08, 2011 9.397 9.548 9.344 9.344 33,189 +0.06(+0.60%)
Sep 07, 2011 9.224 9.389 9.224 9.288 33,855 +0.07(+0.73%)
Sep 06, 2011 9.265 9.363 9.157 9.221 49,127 -0.16(-1.66%)
Sep 02, 2011 9.450 9.450 9.376 9.376 26,620 -0.06(-0.59%)
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.