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 )

8.320 +0.400 (+5.05%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 14, 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 (%)
Aug 31, 2011 10.14 10.14 9.979 10.10 41,319 +0.10(+1.02%)
Aug 30, 2011 9.985 10.15 9.919 9.994 40,142 +0.07(+0.69%)
Aug 29, 2011 10.01 10.01 9.913 9.925 32,909 +0.10(+1.01%)
Aug 26, 2011 9.751 10.02 9.751 9.826 49,990 +0.07(+0.77%)
Aug 25, 2011 9.751 10.08 9.751 9.751 21,613 -0.18(-1.78%)
Aug 24, 2011 9.835 9.980 9.745 9.928 7,677 -0.02(-0.24%)
Aug 23, 2011 9.886 9.952 9.721 9.952 15,887 +0.10(+1.00%)
Aug 22, 2011 9.961 9.985 9.760 9.853 27,119 +0.06(+0.61%)
Aug 19, 2011 9.625 9.997 9.625 9.793 31,168 +0.13(+1.40%)
Aug 18, 2011 9.739 10.11 9.610 9.658 52,975 -0.09(-0.95%)
Aug 17, 2011 9.730 9.895 9.730 9.751 24,862 +0.12(+1.21%)
Aug 16, 2011 9.895 9.895 9.634 9.634 17,058 -0.24(-2.44%)
Aug 15, 2011 9.793 9.895 9.778 9.875 16,164 +0.19(+1.96%)
Aug 12, 2011 9.520 9.916 9.520 9.685 79,104 +0.24(+2.54%)
Aug 11, 2011 9.355 9.520 9.251 9.445 81,102 +0.08(+0.91%)
Aug 10, 2011 9.296 9.397 9.285 9.361 74,806 -0.02(-0.23%)
Aug 09, 2011 9.368 9.623 9.251 9.382 100,882 +0.28(+3.03%)
Aug 08, 2011 9.368 9.658 8.951 9.107 124,552 -0.85(-8.51%)
Aug 05, 2011 9.975 10.09 9.623 9.954 69,610 -0.01(-0.15%)
Aug 04, 2011 9.822 10.26 9.687 9.969 55,013 +0.04(+0.35%)
Aug 03, 2011 9.940 9.940 9.749 9.934 46,664 -0.01(-0.06%)
Aug 02, 2011 9.937 9.954 9.764 9.940 83,113 +0.04(+0.41%)
Aug 01, 2011 9.649 9.898 9.573 9.898 44,593 +0.43(+4.54%)
Jul 29, 2011 9.353 9.491 9.338 9.469 31,967 +0.09(+0.92%)
Jul 28, 2011 9.646 9.682 9.354 9.382 99,566 -0.29(-3.03%)
Jul 27, 2011 9.793 9.796 9.640 9.676 49,426 -0.22(-2.25%)
Jul 26, 2011 9.826 9.975 9.826 9.898 43,488 -0.02(-0.20%)
Jul 25, 2011 9.840 9.966 9.755 9.919 58,628 -0.02(-0.18%)
Jul 22, 2011 9.940 9.940 9.918 9.937 41,507 +0.00(+0.03%)
Jul 21, 2011 9.957 9.960 9.934 9.934 36,780 -0.02(-0.18%)
Jul 20, 2011 9.957 9.975 9.913 9.951 37,046 +0.06(+0.56%)
Jul 19, 2011 9.928 9.969 9.884 9.896 37,683 +0.02(+0.17%)
Jul 18, 2011 9.822 9.969 9.819 9.879 30,750 +0.07(+0.68%)
Jul 15, 2011 9.687 9.834 9.682 9.812 12,540 +0.07(+0.74%)
Jul 14, 2011 9.693 9.755 9.690 9.740 13,427 +0.01(+0.15%)
Jul 13, 2011 9.843 9.843 9.690 9.726 15,876 -0.11(-1.16%)
Jul 12, 2011 9.822 9.875 9.679 9.840 63,710 +0.02(+0.18%)
Jul 11, 2011 9.726 9.919 9.605 9.822 49,505 -0.04(-0.45%)
Jul 08, 2011 9.825 9.931 9.786 9.866 14,055 -0.04(-0.40%)
Jul 07, 2011 9.913 9.928 9.755 9.906 25,450 +0.11(+1.16%)
Jul 06, 2011 9.761 9.830 9.749 9.793 11,084 +0.10(+1.00%)
Jul 05, 2011 9.676 9.822 9.673 9.696 37,735 +0.02(+0.24%)
Jul 01, 2011 9.535 9.676 9.510 9.673 44,532 +0.00(+0.00%)
Jun 30, 2011 9.500 9.676 9.500 9.673 29,327 +0.18(+1.92%)
Jun 29, 2011 9.309 9.573 9.265 9.491 20,832 +0.22(+2.34%)
Jun 28, 2011 9.330 9.374 9.236 9.274 12,670 -0.03(-0.28%)
Jun 27, 2011 9.511 9.562 9.236 9.300 32,111 -0.21(-2.22%)
Jun 24, 2011 9.640 9.649 9.447 9.511 10,487 -0.18(-1.82%)
Jun 23, 2011 9.676 9.767 9.555 9.687 15,006 -0.06(-0.57%)
Jun 22, 2011 9.793 9.822 9.743 9.743 25,238 -0.09(-0.92%)
Jun 21, 2011 9.731 9.922 9.712 9.834 21,950 +0.13(+1.35%)
Jun 20, 2011 9.760 9.760 9.696 9.703 30,842 -0.19(-1.89%)
Jun 17, 2011 9.969 9.969 9.887 9.890 16,534 -0.06(-0.65%)
Jun 16, 2011 9.969 9.969 9.883 9.954 17,066 -0.06(-0.59%)
Jun 15, 2011 9.931 10.02 9.843 10.01 20,395 +0.10(+1.04%)
Jun 14, 2011 9.998 10.09 9.893 9.910 41,780 +0.00(+0.00%)
Jun 13, 2011 9.822 9.910 9.727 9.910 27,684 +0.10(+0.99%)
Jun 10, 2011 9.781 9.852 9.712 9.813 19,791 -0.01(-0.09%)
Jun 09, 2011 9.761 9.875 9.730 9.822 19,031 +0.14(+1.48%)
Jun 08, 2011 9.711 9.879 9.665 9.679 26,718 +0.03(+0.30%)
Jun 07, 2011 9.749 9.869 9.649 9.649 24,795 -0.17(-1.75%)
Jun 06, 2011 9.981 9.981 9.793 9.821 31,561 -0.07(-0.67%)
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.