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 )

8.360 +0.580 (+7.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2011 9.924 9.933 9.354 9.428 75,794 -0.22(-2.33%)
Nov 29, 2011 9.817 9.913 9.652 9.652 22,689 -0.24(-2.43%)
Nov 28, 2011 9.764 10.06 9.644 9.893 53,236 +0.20(+2.09%)
Nov 25, 2011 9.504 9.691 9.504 9.691 7,221 +0.25(+2.63%)
Nov 23, 2011 9.479 9.657 9.351 9.443 26,244 -0.02(-0.16%)
Nov 22, 2011 9.351 9.522 9.274 9.458 25,820 +0.17(+1.78%)
Nov 21, 2011 9.455 9.504 9.274 9.292 56,791 -0.27(-2.82%)
Nov 18, 2011 9.945 9.945 9.510 9.562 61,002 -0.43(-4.33%)
Nov 17, 2011 10.27 10.27 9.881 9.994 42,658 -0.26(-2.52%)
Nov 16, 2011 10.27 10.27 10.20 10.25 11,990 -0.02(-0.17%)
Nov 15, 2011 10.27 10.27 10.18 10.27 21,700 +0.04(+0.42%)
Nov 14, 2011 10.15 10.27 10.14 10.23 19,427 +0.07(+0.69%)
Nov 11, 2011 10.28 10.32 10.16 10.16 66,739 -0.11(-1.11%)
Nov 10, 2011 10.25 10.27 10.24 10.27 41,571 +0.19(+1.92%)
Nov 09, 2011 10.12 10.28 10.07 10.08 163,386 -0.05(-0.45%)
Nov 08, 2011 10.07 10.15 10.07 10.12 87,971 +0.05(+0.48%)
Nov 07, 2011 10.12 10.17 9.990 10.07 168,244 +0.15(+1.52%)
Nov 04, 2011 9.885 10.05 9.825 9.924 75,534 +0.02(+0.23%)
Nov 03, 2011 9.924 10.01 9.834 9.901 36,292 -0.02(-0.23%)
Nov 02, 2011 9.924 9.999 9.894 9.924 42,624 +0.00(+0.05%)
Nov 01, 2011 9.792 9.972 9.792 9.919 31,979 -0.03(-0.32%)
Oct 31, 2011 9.909 9.957 9.825 9.951 51,133 +0.06(+0.58%)
Oct 28, 2011 9.867 9.906 9.819 9.894 13,507 +0.08(+0.80%)
Oct 27, 2011 9.861 9.894 9.804 9.816 36,970 +0.03(+0.28%)
Oct 26, 2011 9.804 9.849 9.789 9.789 26,186 -0.03(-0.31%)
Oct 25, 2011 9.840 9.840 9.761 9.819 34,064 +0.06(+0.62%)
Oct 24, 2011 9.795 9.795 9.705 9.758 38,394 +0.03(+0.28%)
Oct 21, 2011 9.737 9.789 9.717 9.732 13,979 -0.03(-0.34%)
Oct 20, 2011 9.698 9.773 9.641 9.764 26,313 +0.20(+2.10%)
Oct 19, 2011 9.746 9.789 9.563 9.563 21,178 -0.11(-1.18%)
Oct 18, 2011 9.776 9.789 9.656 9.677 14,714 -0.04(-0.37%)
Oct 17, 2011 9.635 9.773 9.623 9.713 30,606 -0.09(-0.92%)
Oct 14, 2011 9.521 9.830 9.440 9.804 29,578 +0.26(+2.74%)
Oct 13, 2011 9.545 9.548 9.331 9.542 24,653 +0.21(+2.26%)
Oct 12, 2011 9.322 9.509 9.232 9.331 24,022 +0.07(+0.78%)
Oct 11, 2011 9.187 9.322 9.172 9.259 9,028 +0.02(+0.16%)
Oct 10, 2011 9.082 9.316 9.082 9.244 6,919 +0.10(+1.11%)
Oct 07, 2011 9.172 9.319 9.142 9.143 12,007 +0.00(+0.01%)
Oct 06, 2011 8.974 9.172 8.962 9.142 19,020 +0.16(+1.77%)
Oct 05, 2011 8.886 9.172 8.839 8.983 35,933 +0.16(+1.79%)
Oct 04, 2011 8.947 9.082 8.721 8.825 32,172 -0.35(-3.82%)
Oct 03, 2011 9.407 9.467 9.172 9.175 42,524 -0.25(-2.62%)
Sep 30, 2011 9.518 9.518 9.416 9.422 14,471 -0.08(-0.89%)
Sep 29, 2011 9.533 9.548 9.443 9.506 17,481 +0.03(+0.37%)
Sep 28, 2011 9.488 9.548 9.401 9.471 8,858 -0.02(-0.18%)
Sep 27, 2011 9.413 9.602 9.413 9.488 15,190 +0.07(+0.77%)
Sep 26, 2011 9.419 9.473 9.416 9.416 997 -0.02(-0.21%)
Sep 23, 2011 9.446 9.611 9.407 9.435 16,104 -0.00(-0.04%)
Sep 22, 2011 9.473 9.776 9.413 9.440 47,784 -0.05(-0.54%)
Sep 21, 2011 9.554 9.608 9.488 9.491 22,090 +0.02(+0.16%)
Sep 20, 2011 9.674 9.677 9.473 9.476 52,450 -0.14(-1.50%)
Sep 19, 2011 9.786 9.786 9.548 9.620 40,409 -0.31(-3.12%)
Sep 16, 2011 9.701 9.930 9.701 9.930 22,196 +0.31(+3.19%)
Sep 15, 2011 9.653 9.653 9.623 9.623 46,654 -0.00(-0.03%)
Sep 14, 2011 9.608 9.653 9.533 9.626 53,697 +0.00(+0.03%)
Sep 13, 2011 9.623 9.632 9.518 9.623 63,719 +0.09(+0.95%)
Sep 12, 2011 9.548 9.623 9.526 9.533 19,313 -0.06(-0.61%)
Sep 09, 2011 9.614 9.623 9.518 9.591 16,925 +0.00(+0.01%)
Sep 08, 2011 9.644 9.799 9.590 9.590 32,338 +0.06(+0.60%)
Sep 07, 2011 9.467 9.636 9.467 9.533 32,987 +0.07(+0.73%)
Sep 06, 2011 9.509 9.610 9.398 9.464 47,868 -0.16(-1.66%)
Sep 02, 2011 9.698 9.698 9.623 9.623 25,937 -0.06(-0.59%)
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.