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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2014 8.735 8.825 8.670 8.677 64,135 -0.12(-1.31%)
Apr 29, 2014 8.750 8.858 8.703 8.793 33,045 +0.04(+0.49%)
Apr 28, 2014 8.746 8.876 8.728 8.750 43,462 -0.04(-0.45%)
Apr 25, 2014 8.771 8.820 8.753 8.789 27,338 -0.01(-0.16%)
Apr 24, 2014 8.775 8.879 8.731 8.804 35,793 +0.07(+0.83%)
Apr 23, 2014 8.565 8.842 8.465 8.731 51,546 +0.09(+1.09%)
Apr 22, 2014 8.883 8.890 8.609 8.638 71,848 -0.17(-1.93%)
Apr 21, 2014 8.638 8.869 8.638 8.807 51,989 +0.20(+2.31%)
Apr 17, 2014 8.493 8.609 8.609 8.609 29,643 +0.04(+0.51%)
Apr 16, 2014 8.450 8.645 8.450 8.565 36,575 +0.09(+1.06%)
Apr 15, 2014 8.381 8.519 8.302 8.475 52,740 +0.19(+2.31%)
Apr 14, 2014 8.302 8.410 8.266 8.284 45,008 -0.02(-0.22%)
Apr 11, 2014 8.216 8.401 8.216 8.302 27,515 +0.07(+0.83%)
Apr 10, 2014 8.266 8.266 8.230 8.233 14,769 -0.03(-0.39%)
Apr 09, 2014 8.306 8.306 8.208 8.266 10,156 +0.05(+0.57%)
Apr 08, 2014 8.168 8.262 8.168 8.219 20,836 -0.05(-0.65%)
Apr 07, 2014 8.316 8.400 8.233 8.273 30,471 -0.07(-0.82%)
Apr 04, 2014 8.324 8.410 8.302 8.342 51,283 +0.02(+0.22%)
Apr 03, 2014 8.333 8.410 8.313 8.324 31,275 -0.03(-0.35%)
Apr 02, 2014 8.371 8.410 8.302 8.352 42,332 -0.05(-0.59%)
Apr 01, 2014 8.443 8.482 8.364 8.402 34,381 +0.01(+0.17%)
Mar 31, 2014 8.482 8.482 8.353 8.389 34,040 -0.12(-1.44%)
Mar 28, 2014 8.421 8.533 8.352 8.511 16,281 +0.05(+0.64%)
Mar 27, 2014 8.472 8.479 8.342 8.457 40,246 -0.06(-0.68%)
Mar 26, 2014 8.446 8.519 8.352 8.515 63,816 +0.07(+0.81%)
Mar 25, 2014 8.295 8.533 8.288 8.446 83,007 +0.16(+1.87%)
Mar 24, 2014 8.168 8.295 8.158 8.291 91,019 +0.14(+1.73%)
Mar 21, 2014 8.125 8.150 8.035 8.150 13,015 +0.01(+0.09%)
Mar 20, 2014 8.183 8.192 8.031 8.143 13,359 -0.06(-0.75%)
Mar 19, 2014 8.273 8.273 8.031 8.204 34,029 -0.05(-0.66%)
Mar 18, 2014 8.294 8.294 8.212 8.259 28,729 -0.00(-0.04%)
Mar 17, 2014 8.197 8.291 8.165 8.262 41,960 +0.16(+1.96%)
Mar 14, 2014 8.145 8.302 8.031 8.103 115,380 -0.07(-0.84%)
Mar 13, 2014 8.219 8.219 8.140 8.172 35,735 -0.01(-0.13%)
Mar 12, 2014 8.121 8.186 7.992 8.183 110,124 +0.16(+1.93%)
Mar 11, 2014 7.761 8.121 7.761 8.028 236,049 +0.27(+3.49%)
Mar 10, 2014 7.544 7.761 7.544 7.757 62,046 +0.19(+2.58%)
Mar 07, 2014 7.755 7.755 7.544 7.562 21,420 -0.06(-0.76%)
Mar 06, 2014 7.508 7.670 7.508 7.620 29,081 +0.11(+1.44%)
Mar 05, 2014 7.627 7.710 7.508 7.511 60,159 -0.12(-1.56%)
Mar 04, 2014 7.670 7.764 7.493 7.631 58,514 -0.01(-0.09%)
Mar 03, 2014 7.504 7.782 7.504 7.638 48,981 +0.14(+1.93%)
Feb 28, 2014 7.309 7.493 7.309 7.493 97,111 +0.22(+3.03%)
Feb 27, 2014 8.024 8.024 7.266 7.273 391,622 -0.81(-10.00%)
Feb 26, 2014 7.995 8.085 7.945 8.082 44,836 +0.17(+2.19%)
Feb 25, 2014 7.937 8.013 7.862 7.909 35,921 +0.03(+0.32%)
Feb 24, 2014 7.949 8.082 7.871 7.883 62,500 -0.12(-1.44%)
Feb 21, 2014 8.010 8.085 7.909 7.999 58,262 +0.05(+0.65%)
Feb 20, 2014 8.035 8.035 7.887 7.947 42,481 -0.09(-1.10%)
Feb 19, 2014 8.031 8.085 7.941 8.035 52,463 +0.00(+0.00%)
Feb 18, 2014 7.923 8.038 7.880 8.035 50,421 +0.11(+1.37%)
Feb 14, 2014 7.919 7.927 7.927 7.927 60,672 +0.06(+0.73%)
Feb 13, 2014 7.999 8.020 7.844 7.869 57,489 -0.04(-0.50%)
Feb 12, 2014 8.154 8.280 7.905 7.909 107,512 -0.17(-2.10%)
Feb 11, 2014 7.853 8.092 7.853 8.078 112,089 +0.16(+2.00%)
Feb 10, 2014 7.743 7.930 7.719 7.920 100,941 +0.18(+2.28%)
Feb 07, 2014 7.747 7.789 7.708 7.743 79,946 -0.01(-0.18%)
Feb 06, 2014 7.902 7.902 7.736 7.757 58,652 -0.04(-0.45%)
Feb 05, 2014 7.715 7.844 7.694 7.793 57,199 +0.08(+1.01%)
Feb 04, 2014 7.666 7.747 7.549 7.715 104,650 +0.07(+0.88%)
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.