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 )

6.860 -0.280 (-3.92%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 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 (%)
Aug 31, 2012 9.199 9.206 8.972 9.072 37,056 -0.06(-0.63%)
Aug 30, 2012 9.256 9.326 9.041 9.130 52,607 +0.00(+0.03%)
Aug 29, 2012 9.199 9.358 9.120 9.126 28,573 +0.12(+1.30%)
Aug 27, 2012 9.184 9.184 8.882 9.009 76,253 -0.18(-2.00%)
Aug 24, 2012 9.237 9.352 9.136 9.193 43,212 +0.04(+0.45%)
Aug 23, 2012 9.104 9.291 9.069 9.152 38,676 +0.11(+1.23%)
Aug 22, 2012 9.237 9.309 9.041 9.041 87,976 -0.13(-1.38%)
Aug 21, 2012 9.421 9.421 9.168 9.168 88,276 -0.25(-2.69%)
Aug 20, 2012 9.275 9.558 9.275 9.421 66,370 +0.00(+0.00%)
Aug 17, 2012 9.361 9.421 9.329 9.421 29,364 +0.06(+0.64%)
Aug 16, 2012 9.371 9.493 9.358 9.361 21,672 -0.15(-1.60%)
Aug 15, 2012 9.662 9.675 9.402 9.513 13,337 -0.08(-0.79%)
Aug 14, 2012 9.555 9.675 9.517 9.590 8,123 +0.03(+0.37%)
Aug 13, 2012 9.631 9.789 9.536 9.555 20,749 -0.21(-2.11%)
Aug 10, 2012 9.827 9.834 9.669 9.761 26,369 -0.13(-1.28%)
Aug 09, 2012 9.850 10.05 9.821 9.888 12,105 -0.01(-0.10%)
Aug 08, 2012 9.755 9.910 9.701 9.897 23,422 +0.05(+0.52%)
Aug 07, 2012 9.722 9.896 9.616 9.846 58,790 +0.15(+1.54%)
Aug 06, 2012 9.666 9.722 9.650 9.697 42,403 +0.07(+0.72%)
Aug 03, 2012 9.654 9.691 9.566 9.628 10,012 +0.07(+0.70%)
Aug 02, 2012 9.685 9.703 9.529 9.560 18,810 -0.12(-1.27%)
Aug 01, 2012 9.713 9.722 9.629 9.683 40,179 +0.01(+0.08%)
Jul 31, 2012 9.514 9.675 9.495 9.675 33,965 +0.05(+0.48%)
Jul 30, 2012 9.532 9.655 9.336 9.629 48,279 +0.14(+1.48%)
Jul 27, 2012 9.473 9.604 9.414 9.489 25,091 +0.00(+0.00%)
Jul 26, 2012 9.616 9.738 9.463 9.489 13,178 +0.00(+0.00%)
Jul 25, 2012 9.482 9.523 9.401 9.489 13,484 +0.08(+0.83%)
Jul 24, 2012 9.395 9.470 9.380 9.411 9,845 +0.01(+0.07%)
Jul 23, 2012 9.059 9.408 9.022 9.405 42,940 +0.33(+3.67%)
Jul 20, 2012 9.003 9.156 8.985 9.072 32,500 +0.01(+0.14%)
Jul 19, 2012 9.103 9.240 9.039 9.059 48,424 -0.05(-0.51%)
Jul 18, 2012 9.016 9.146 8.919 9.106 31,375 +0.09(+1.00%)
Jul 17, 2012 8.941 9.109 8.826 9.016 21,417 +0.08(+0.87%)
Jul 16, 2012 8.829 8.938 8.749 8.938 12,822 +0.11(+1.21%)
Jul 13, 2012 8.848 8.938 8.720 8.831 37,935 -0.04(-0.44%)
Jul 12, 2012 9.010 9.110 8.711 8.870 41,375 -0.12(-1.35%)
Jul 11, 2012 9.097 9.112 8.807 8.991 48,877 -0.12(-1.31%)
Jul 10, 2012 9.007 9.111 8.867 9.111 39,754 +0.01(+0.09%)
Jul 09, 2012 9.007 9.103 8.851 9.103 21,301 +0.09(+1.04%)
Jul 06, 2012 8.919 9.022 8.888 9.009 27,190 -0.06(-0.69%)
Jul 05, 2012 9.091 9.091 8.773 9.072 63,852 +0.05(+0.55%)
Jul 03, 2012 9.010 9.022 8.947 9.022 31,947 +0.16(+1.86%)
Jul 02, 2012 8.717 8.927 8.677 8.857 16,611 +0.11(+1.21%)
Jun 29, 2012 8.711 8.773 8.562 8.751 23,416 +0.04(+0.46%)
Jun 28, 2012 8.636 8.727 8.618 8.711 11,889 -0.03(-0.32%)
Jun 27, 2012 8.549 8.739 8.367 8.739 30,793 +0.26(+3.08%)
Jun 26, 2012 8.524 8.540 8.279 8.478 75,167 -0.01(-0.11%)
Jun 25, 2012 8.804 8.820 8.481 8.487 56,729 -0.34(-3.88%)
Jun 22, 2012 8.935 8.941 8.813 8.829 31,645 -0.14(-1.57%)
Jun 21, 2012 9.212 9.240 8.929 8.970 35,740 -0.33(-3.51%)
Jun 20, 2012 9.302 9.318 9.209 9.296 15,023 -0.02(-0.20%)
Jun 19, 2012 9.175 9.318 9.103 9.315 39,385 +0.19(+2.10%)
Jun 18, 2012 9.100 9.243 9.022 9.123 28,112 +0.07(+0.80%)
Jun 15, 2012 9.053 9.243 9.047 9.050 22,387 +0.03(+0.31%)
Jun 14, 2012 8.985 9.131 8.985 9.022 33,220 -0.08(-0.85%)
Jun 13, 2012 9.035 9.115 8.929 9.100 30,520 -0.01(-0.14%)
Jun 12, 2012 9.066 9.112 8.954 9.112 11,375 +0.09(+1.00%)
Jun 11, 2012 8.997 9.148 8.951 9.022 40,735 -0.04(-0.45%)
Jun 08, 2012 9.066 9.181 8.991 9.063 32,024 +0.04(+0.45%)
Jun 07, 2012 8.985 9.134 8.730 9.022 26,849 +0.06(+0.68%)
Jun 06, 2012 8.723 8.961 8.711 8.961 76,163 +0.28(+3.24%)
Jun 05, 2012 9.007 9.007 8.471 8.680 218,292 -0.34(-3.76%)
Jun 04, 2012 9.324 9.408 8.711 9.019 147,583 -0.30(-3.27%)
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.