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 (%)
Jul 31, 2014 8.972 9.098 8.794 8.806 46,459 -0.18(-1.97%)
Jul 30, 2014 9.067 9.090 8.972 8.982 16,989 -0.07(-0.81%)
Jul 29, 2014 9.048 9.156 9.041 9.056 12,190 +0.01(+0.08%)
Jul 28, 2014 9.022 9.098 9.022 9.048 19,722 -0.01(-0.07%)
Jul 25, 2014 9.060 9.098 8.988 9.054 16,171 +0.01(+0.15%)
Jul 24, 2014 9.003 9.079 8.935 9.041 11,143 -0.01(-0.12%)
Jul 23, 2014 9.029 9.052 8.984 9.052 12,019 +0.02(+0.17%)
Jul 22, 2014 8.908 9.079 8.870 9.037 21,086 +0.13(+1.49%)
Jul 21, 2014 8.806 8.908 8.803 8.904 15,889 +0.07(+0.82%)
Jul 18, 2014 8.756 8.851 8.756 8.832 30,348 +0.02(+0.26%)
Jul 17, 2014 8.844 8.844 8.783 8.809 8,803 -0.04(-0.47%)
Jul 16, 2014 8.749 8.851 8.707 8.851 26,982 +0.12(+1.35%)
Jul 15, 2014 8.681 8.734 8.673 8.734 19,753 +0.03(+0.40%)
Jul 14, 2014 8.768 8.768 8.681 8.699 29,831 -0.02(-0.27%)
Jul 11, 2014 8.734 8.813 8.681 8.722 18,474 +0.04(+0.48%)
Jul 10, 2014 8.753 8.753 8.662 8.681 61,000 -0.06(-0.65%)
Jul 09, 2014 8.726 8.825 8.726 8.737 47,809 -0.00(-0.04%)
Jul 08, 2014 9.105 9.105 8.722 8.741 68,969 -0.36(-4.00%)
Jul 07, 2014 9.117 9.153 8.957 9.105 34,909 +0.01(+0.08%)
Jul 03, 2014 9.090 9.098 9.098 9.098 21,368 -0.06(-0.66%)
Jul 02, 2014 9.154 9.166 9.075 9.158 22,162 +0.05(+0.58%)
Jul 01, 2014 9.158 9.200 9.072 9.105 27,976 +0.01(+0.13%)
Jun 30, 2014 9.117 9.181 9.075 9.094 30,762 +0.01(+0.08%)
Jun 27, 2014 9.029 9.196 9.029 9.086 54,581 +0.02(+0.17%)
Jun 26, 2014 9.067 9.113 9.060 9.071 8,439 +0.05(+0.59%)
Jun 25, 2014 9.003 9.071 8.957 9.018 32,833 -0.03(-0.34%)
Jun 24, 2014 9.098 9.098 8.991 9.048 14,593 -0.08(-0.86%)
Jun 23, 2014 9.022 9.127 8.950 9.127 22,869 +0.11(+1.17%)
Jun 20, 2014 8.984 9.158 8.984 9.022 35,875 -0.17(-1.90%)
Jun 19, 2014 9.173 9.200 9.044 9.196 31,187 +0.02(+0.25%)
Jun 18, 2014 9.026 9.173 8.969 9.173 14,453 +0.20(+2.24%)
Jun 17, 2014 9.079 9.098 8.972 8.972 33,941 -0.14(-1.58%)
Jun 16, 2014 8.897 9.135 8.897 9.117 38,257 +0.25(+2.78%)
Jun 13, 2014 8.866 8.870 8.822 8.870 32,611 +0.05(+0.52%)
Jun 12, 2014 8.866 8.879 8.798 8.825 55,655 +0.03(+0.34%)
Jun 11, 2014 8.806 8.813 8.794 8.794 7,771 -0.01(-0.13%)
Jun 10, 2014 8.813 8.946 8.760 8.806 48,899 -0.08(-0.94%)
Jun 06, 2014 8.908 8.908 8.791 8.889 36,576 +0.11(+1.25%)
Jun 05, 2014 8.859 8.859 8.756 8.779 24,444 -0.01(-0.09%)
Jun 04, 2014 8.791 8.889 8.775 8.787 26,267 -0.05(-0.52%)
Jun 03, 2014 8.832 8.889 8.832 8.832 16,250 +0.00(+0.00%)
Jun 02, 2014 8.844 8.908 8.832 8.832 53,228 -0.03(-0.34%)
May 30, 2014 8.809 8.942 8.787 8.863 23,874 +0.09(+0.99%)
May 29, 2014 8.745 8.889 8.669 8.775 58,177 +0.03(+0.39%)
May 28, 2014 8.696 8.756 8.629 8.741 90,910 +0.06(+0.74%)
May 27, 2014 8.677 8.734 8.646 8.677 20,851 +0.01(+0.09%)
May 23, 2014 8.737 8.669 8.669 8.669 22,951 -0.04(-0.48%)
May 22, 2014 8.684 8.756 8.635 8.711 21,413 +0.03(+0.31%)
May 21, 2014 8.669 8.688 8.624 8.684 19,859 +0.00(+0.00%)
May 20, 2014 8.662 8.756 8.635 8.684 36,218 -0.02(-0.22%)
May 19, 2014 8.794 9.014 8.703 8.703 69,713 -0.06(-0.73%)
May 16, 2014 8.764 8.888 8.715 8.768 51,534 +0.02(+0.22%)
May 15, 2014 9.048 9.048 8.692 8.749 77,116 -0.28(-3.07%)
May 14, 2014 9.207 9.207 8.984 9.026 56,494 -0.18(-1.98%)
May 13, 2014 9.173 9.302 9.060 9.207 74,789 +0.08(+0.83%)
May 12, 2014 9.113 9.161 9.043 9.132 106,194 +0.01(+0.16%)
May 09, 2014 9.076 9.150 9.076 9.117 87,500 +0.04(+0.45%)
May 08, 2014 9.072 9.076 9.050 9.076 44,653 +0.03(+0.33%)
May 07, 2014 9.039 9.072 9.002 9.046 31,825 -0.03(-0.33%)
May 06, 2014 8.987 9.109 8.987 9.076 40,661 +0.09(+0.99%)
May 05, 2014 9.009 9.113 8.983 8.987 38,801 +0.02(+0.25%)
May 02, 2014 8.965 9.072 8.913 8.965 32,112 +0.00(+0.00%)
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.