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 )

4.965 -0.200 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 30, 2014 8.450 8.537 8.387 8.394 66,302 -0.11(-1.31%)
Apr 29, 2014 8.464 8.568 8.418 8.505 34,162 +0.04(+0.50%)
Apr 28, 2014 8.460 8.585 8.443 8.464 44,930 -0.04(-0.45%)
Apr 25, 2014 8.485 8.532 8.467 8.502 28,262 -0.01(-0.16%)
Apr 24, 2014 8.488 8.589 8.446 8.516 37,003 +0.07(+0.83%)
Apr 23, 2014 8.286 8.553 8.188 8.446 53,288 +0.09(+1.09%)
Apr 22, 2014 8.593 8.600 8.327 8.355 74,275 -0.16(-1.93%)
Apr 21, 2014 8.355 8.579 8.355 8.519 53,746 +0.19(+2.31%)
Apr 17, 2014 8.216 8.327 8.327 8.327 30,645 +0.04(+0.51%)
Apr 16, 2014 8.174 8.362 8.174 8.286 37,810 +0.09(+1.06%)
Apr 15, 2014 8.107 8.240 8.031 8.198 54,522 +0.19(+2.31%)
Apr 14, 2014 8.031 8.135 7.996 8.013 46,529 -0.02(-0.22%)
Apr 11, 2014 7.947 8.127 7.947 8.031 28,445 +0.07(+0.83%)
Apr 10, 2014 7.996 7.996 7.961 7.964 15,268 -0.03(-0.39%)
Apr 09, 2014 8.034 8.034 7.940 7.996 10,499 +0.05(+0.57%)
Apr 08, 2014 7.901 7.992 7.901 7.950 21,540 -0.05(-0.65%)
Apr 07, 2014 8.045 8.126 7.964 8.003 31,501 -0.07(-0.82%)
Apr 04, 2014 8.052 8.135 8.031 8.069 53,016 +0.02(+0.22%)
Apr 03, 2014 8.061 8.135 8.041 8.052 32,332 -0.03(-0.35%)
Apr 02, 2014 8.097 8.135 8.031 8.080 43,762 -0.05(-0.59%)
Apr 01, 2014 8.167 8.205 8.090 8.128 35,542 +0.01(+0.17%)
Mar 31, 2014 8.205 8.205 8.080 8.114 35,190 -0.12(-1.44%)
Mar 28, 2014 8.146 8.254 8.080 8.233 16,831 +0.05(+0.64%)
Mar 27, 2014 8.195 8.202 8.069 8.181 41,605 -0.06(-0.68%)
Mar 26, 2014 8.170 8.240 8.080 8.237 65,973 +0.07(+0.81%)
Mar 25, 2014 8.024 8.254 8.017 8.170 85,812 +0.15(+1.87%)
Mar 24, 2014 7.901 8.024 7.891 8.020 94,094 +0.14(+1.73%)
Mar 21, 2014 7.860 7.884 7.772 7.884 13,455 +0.01(+0.09%)
Mar 20, 2014 7.915 7.925 7.769 7.877 13,810 -0.06(-0.75%)
Mar 19, 2014 8.003 8.003 7.769 7.936 35,178 -0.05(-0.66%)
Mar 18, 2014 8.023 8.023 7.943 7.989 29,700 -0.00(-0.04%)
Mar 17, 2014 7.929 8.020 7.898 7.992 43,378 +0.15(+1.96%)
Mar 14, 2014 7.879 8.031 7.769 7.839 119,278 -0.07(-0.84%)
Mar 13, 2014 7.950 7.950 7.874 7.905 36,943 -0.01(-0.13%)
Mar 12, 2014 7.856 7.919 7.730 7.915 113,845 +0.15(+1.93%)
Mar 11, 2014 7.507 7.856 7.507 7.765 244,024 +0.26(+3.49%)
Mar 10, 2014 7.297 7.507 7.297 7.503 64,142 +0.19(+2.58%)
Mar 07, 2014 7.501 7.501 7.297 7.315 22,144 -0.06(-0.76%)
Mar 06, 2014 7.262 7.420 7.262 7.371 30,063 +0.10(+1.44%)
Mar 05, 2014 7.378 7.458 7.263 7.266 62,192 -0.12(-1.56%)
Mar 04, 2014 7.420 7.511 7.249 7.381 60,491 -0.01(-0.09%)
Mar 03, 2014 7.259 7.528 7.259 7.388 50,636 +0.14(+1.93%)
Feb 28, 2014 7.070 7.249 7.070 7.249 100,392 +0.21(+3.03%)
Feb 27, 2014 7.762 7.762 7.029 7.036 404,854 -0.78(-10.00%)
Feb 26, 2014 7.734 7.821 7.685 7.818 46,351 +0.17(+2.19%)
Feb 25, 2014 7.678 7.751 7.605 7.650 37,135 +0.02(+0.32%)
Feb 24, 2014 7.689 7.818 7.613 7.626 64,612 -0.11(-1.44%)
Feb 21, 2014 7.748 7.821 7.650 7.737 60,230 +0.05(+0.65%)
Feb 20, 2014 7.772 7.772 7.629 7.687 43,917 -0.09(-1.10%)
Feb 19, 2014 7.769 7.821 7.681 7.772 54,236 +0.00(+0.00%)
Feb 18, 2014 7.664 7.776 7.622 7.772 52,125 +0.10(+1.37%)
Feb 14, 2014 7.661 7.668 7.668 7.668 62,722 +0.06(+0.73%)
Feb 13, 2014 7.737 7.758 7.587 7.612 59,431 -0.04(-0.50%)
Feb 12, 2014 7.887 8.010 7.647 7.650 111,144 -0.16(-2.10%)
Feb 11, 2014 7.596 7.828 7.596 7.814 115,876 +0.15(+2.00%)
Feb 10, 2014 7.490 7.671 7.466 7.661 104,352 +0.17(+2.28%)
Feb 07, 2014 7.494 7.535 7.456 7.490 82,647 -0.01(-0.18%)
Feb 06, 2014 7.644 7.644 7.483 7.504 60,633 -0.03(-0.45%)
Feb 05, 2014 7.463 7.588 7.443 7.538 59,132 +0.08(+1.01%)
Feb 04, 2014 7.415 7.494 7.303 7.463 108,185 +0.06(+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.