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 (%)
Aug 29, 2014 8.578 8.695 8.695 8.695 109,509 +0.04(+0.44%)
Aug 28, 2014 8.559 8.692 8.559 8.657 53,913 +0.09(+1.06%)
Aug 27, 2014 8.672 8.672 8.446 8.567 35,979 -0.11(-1.22%)
Aug 26, 2014 8.430 8.695 8.430 8.672 39,010 +0.15(+1.73%)
Aug 25, 2014 8.551 8.574 8.317 8.525 36,937 -0.05(-0.57%)
Aug 22, 2014 8.393 8.578 8.366 8.574 19,365 +0.25(+2.95%)
Aug 21, 2014 8.309 8.487 8.287 8.328 40,455 +0.02(+0.27%)
Aug 20, 2014 8.204 8.296 8.204 8.306 22,153 +0.06(+0.73%)
Aug 19, 2014 8.196 8.279 8.189 8.245 25,983 +0.08(+0.93%)
Aug 18, 2014 8.196 8.279 8.147 8.170 42,185 -0.09(-1.14%)
Aug 15, 2014 8.317 8.344 8.136 8.264 93,220 -0.08(-0.95%)
Aug 14, 2014 8.430 8.430 8.298 8.344 35,879 -0.02(-0.27%)
Aug 13, 2014 8.695 8.612 8.355 8.366 54,204 -0.07(-0.85%)
Aug 12, 2014 8.486 8.587 8.420 8.438 53,156 +0.04(+0.49%)
Aug 11, 2014 8.553 8.612 8.360 8.397 61,863 -0.12(-1.40%)
Aug 08, 2014 8.557 8.557 8.334 8.516 41,890 +0.03(+0.40%)
Aug 07, 2014 8.457 8.590 8.382 8.482 43,035 -0.03(-0.41%)
Aug 06, 2014 8.260 8.575 8.260 8.517 46,167 +0.25(+3.07%)
Aug 05, 2014 8.216 8.427 8.168 8.264 108,573 +0.10(+1.18%)
Aug 04, 2014 8.401 8.420 8.057 8.168 87,129 -0.30(-3.50%)
Aug 01, 2014 8.520 8.643 8.334 8.464 74,789 -0.14(-1.64%)
Jul 31, 2014 8.768 8.890 8.594 8.605 47,544 -0.17(-1.97%)
Jul 30, 2014 8.860 8.883 8.768 8.777 17,385 -0.07(-0.81%)
Jul 29, 2014 8.842 8.947 8.834 8.849 12,475 +0.01(+0.08%)
Jul 28, 2014 8.816 8.890 8.816 8.842 20,182 -0.01(-0.07%)
Jul 25, 2014 8.853 8.890 8.783 8.848 16,549 +0.01(+0.15%)
Jul 24, 2014 8.797 8.871 8.731 8.835 11,403 -0.01(-0.12%)
Jul 23, 2014 8.823 8.845 8.779 8.845 12,299 +0.01(+0.17%)
Jul 22, 2014 8.705 8.871 8.668 8.831 21,578 +0.13(+1.49%)
Jul 21, 2014 8.605 8.705 8.602 8.701 16,260 +0.07(+0.82%)
Jul 18, 2014 8.557 8.649 8.557 8.631 31,057 +0.02(+0.26%)
Jul 17, 2014 8.642 8.642 8.583 8.608 9,008 -0.04(-0.47%)
Jul 16, 2014 8.549 8.649 8.508 8.649 27,612 +0.11(+1.35%)
Jul 15, 2014 8.482 8.534 8.475 8.534 20,215 +0.03(+0.40%)
Jul 14, 2014 8.568 8.568 8.483 8.500 30,527 -0.02(-0.27%)
Jul 11, 2014 8.534 8.612 8.483 8.523 18,905 +0.04(+0.48%)
Jul 10, 2014 8.553 8.553 8.464 8.482 62,424 -0.06(-0.65%)
Jul 09, 2014 8.527 8.623 8.527 8.538 48,926 -0.00(-0.04%)
Jul 08, 2014 8.897 8.897 8.523 8.542 70,580 -0.36(-4.00%)
Jul 07, 2014 8.908 8.944 8.753 8.897 35,724 +0.01(+0.08%)
Jul 03, 2014 8.883 8.890 8.890 8.890 21,867 -0.06(-0.66%)
Jul 02, 2014 8.945 8.957 8.868 8.949 22,680 +0.05(+0.58%)
Jul 01, 2014 8.949 8.990 8.865 8.897 28,630 +0.01(+0.13%)
Jun 30, 2014 8.908 8.971 8.868 8.886 31,480 +0.01(+0.08%)
Jun 27, 2014 8.823 8.986 8.823 8.879 55,856 +0.01(+0.17%)
Jun 26, 2014 8.860 8.905 8.853 8.864 8,636 +0.05(+0.59%)
Jun 25, 2014 8.797 8.864 8.753 8.812 33,600 -0.03(-0.34%)
Jun 24, 2014 8.890 8.890 8.786 8.842 14,934 -0.08(-0.86%)
Jun 23, 2014 8.816 8.919 8.745 8.919 23,403 +0.10(+1.17%)
Jun 20, 2014 8.779 8.949 8.779 8.816 36,712 -0.17(-1.90%)
Jun 19, 2014 8.964 8.990 8.838 8.986 31,915 +0.02(+0.25%)
Jun 18, 2014 8.820 8.964 8.764 8.964 14,791 +0.20(+2.24%)
Jun 17, 2014 8.871 8.890 8.768 8.768 34,734 -0.14(-1.58%)
Jun 16, 2014 8.694 8.927 8.694 8.908 39,150 +0.24(+2.78%)
Jun 13, 2014 8.664 8.668 8.620 8.668 33,373 +0.04(+0.52%)
Jun 12, 2014 8.663 8.677 8.597 8.623 56,955 +0.03(+0.34%)
Jun 11, 2014 8.605 8.612 8.594 8.594 7,953 -0.01(-0.13%)
Jun 10, 2014 8.612 8.742 8.560 8.605 50,041 -0.08(-0.94%)
Jun 06, 2014 8.704 8.705 8.590 8.686 37,431 +0.11(+1.25%)
Jun 05, 2014 8.657 8.657 8.557 8.579 25,015 -0.01(-0.09%)
Jun 04, 2014 8.590 8.686 8.575 8.586 26,880 -0.04(-0.52%)
Jun 03, 2014 8.631 8.686 8.631 8.631 16,630 +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.