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 (%)
Feb 29, 2012 10.29 10.29 10.17 10.21 23,976 -0.05(-0.46%)
Feb 28, 2012 10.23 10.32 10.16 10.25 82,725 +0.03(+0.25%)
Feb 27, 2012 10.11 10.23 10.10 10.23 24,849 +0.06(+0.59%)
Feb 24, 2012 10.02 10.19 10.02 10.17 42,956 +0.14(+1.35%)
Feb 23, 2012 10.04 10.09 10.01 10.03 27,672 -0.04(-0.39%)
Feb 22, 2012 10.14 10.14 10.03 10.07 26,901 -0.06(-0.56%)
Feb 21, 2012 10.09 10.13 10.06 10.13 34,561 +0.06(+0.59%)
Feb 17, 2012 10.08 10.08 9.994 10.07 21,057 +0.03(+0.31%)
Feb 16, 2012 10.09 10.11 10.03 10.04 51,658 -0.10(-1.02%)
Feb 15, 2012 10.18 10.28 10.03 10.14 65,478 -0.02(-0.22%)
Feb 14, 2012 10.23 10.23 10.12 10.16 127,530 +0.00(+0.00%)
Feb 13, 2012 10.19 10.23 10.07 10.16 113,364 +0.14(+1.38%)
Feb 10, 2012 10.00 10.13 9.979 10.03 64,645 -0.09(-0.91%)
Feb 09, 2012 10.06 10.19 10.06 10.12 67,640 +0.09(+0.92%)
Feb 08, 2012 10.02 10.07 10.00 10.03 60,444 -0.05(-0.49%)
Feb 07, 2012 10.10 10.10 9.979 10.07 55,682 -0.03(-0.30%)
Feb 06, 2012 10.10 10.10 9.998 10.10 83,613 +0.06(+0.61%)
Feb 03, 2012 10.01 10.04 9.930 10.04 104,397 +0.08(+0.83%)
Feb 02, 2012 9.909 10.01 9.902 9.961 70,018 +0.05(+0.49%)
Feb 01, 2012 9.942 9.958 9.826 9.912 46,996 +0.03(+0.28%)
Jan 31, 2012 9.841 9.958 9.835 9.884 62,496 +0.07(+0.69%)
Jan 30, 2012 9.863 10.12 9.805 9.817 83,326 +0.04(+0.38%)
Jan 27, 2012 9.835 9.835 9.734 9.780 48,529 -0.13(-1.30%)
Jan 26, 2012 10.02 10.02 9.804 9.909 30,599 -0.06(-0.55%)
Jan 25, 2012 9.872 10.04 9.872 9.964 26,104 -0.02(-0.25%)
Jan 24, 2012 9.810 9.988 9.749 9.988 40,025 +0.25(+2.58%)
Jan 23, 2012 9.657 9.841 9.657 9.737 27,066 +0.04(+0.44%)
Jan 20, 2012 9.712 9.712 9.599 9.694 48,493 +0.06(+0.64%)
Jan 19, 2012 9.669 9.773 9.550 9.633 46,383 +0.06(+0.67%)
Jan 18, 2012 9.725 9.725 9.528 9.568 96,220 -0.09(-0.92%)
Jan 17, 2012 9.829 9.829 9.657 9.657 60,340 -0.04(-0.44%)
Jan 13, 2012 9.835 9.964 9.682 9.700 90,750 -0.23(-2.29%)
Jan 12, 2012 9.964 10.18 9.927 9.927 56,667 -0.28(-2.76%)
Jan 11, 2012 10.19 10.26 10.11 10.21 31,880 +0.05(+0.51%)
Jan 10, 2012 10.23 10.23 10.12 10.16 23,909 -0.02(-0.21%)
Jan 09, 2012 10.25 10.25 10.14 10.18 22,640 -0.04(-0.36%)
Jan 06, 2012 10.03 10.26 10.03 10.22 31,098 +0.15(+1.49%)
Jan 05, 2012 9.985 10.18 9.985 10.06 33,381 -0.04(-0.36%)
Jan 04, 2012 10.06 10.12 9.915 10.10 39,839 +0.13(+1.32%)
Dec 30, 2011 9.875 9.970 9.740 9.970 38,763 +0.06(+0.56%)
Dec 29, 2011 9.593 9.964 9.593 9.915 41,183 +0.38(+3.99%)
Dec 28, 2011 9.351 9.651 9.348 9.535 48,408 +0.18(+1.97%)
Dec 27, 2011 9.495 9.559 9.305 9.351 82,240 -0.11(-1.13%)
Dec 23, 2011 9.562 9.571 9.366 9.458 28,775 +0.03(+0.33%)
Dec 21, 2011 9.504 9.529 9.400 9.427 34,790 -0.13(-1.41%)
Dec 20, 2011 9.504 9.565 9.504 9.562 25,148 +0.02(+0.18%)
Dec 19, 2011 9.486 9.571 9.486 9.545 30,227 -0.03(-0.26%)
Dec 16, 2011 9.581 9.617 9.354 9.570 28,276 +0.05(+0.50%)
Dec 15, 2011 9.430 9.620 9.430 9.522 23,419 +0.07(+0.78%)
Dec 14, 2011 9.804 9.804 9.449 9.449 30,165 -0.41(-4.20%)
Dec 13, 2011 9.964 9.964 9.814 9.863 13,314 -0.13(-1.26%)
Dec 12, 2011 9.853 9.988 9.786 9.988 17,682 +0.02(+0.25%)
Dec 09, 2011 9.933 9.976 9.814 9.964 52,215 +0.16(+1.63%)
Dec 08, 2011 9.608 9.979 9.427 9.804 85,345 +0.12(+1.27%)
Dec 07, 2011 9.810 9.810 9.614 9.682 29,715 -0.06(-0.66%)
Dec 06, 2011 9.841 9.841 9.734 9.746 28,593 +0.03(+0.28%)
Dec 05, 2011 9.792 9.792 9.693 9.719 24,695 +0.06(+0.64%)
Dec 02, 2011 9.651 9.657 9.589 9.657 25,282 +0.09(+0.96%)
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.