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 (%)
Dec 30, 2011 9.875 9.970 9.740 9.970 38,763 +0.06(+0.56%)
Dec 29, 2011 9.593 9.964 9.593 9.915 41,183 +0.38(+3.99%)
Dec 28, 2011 9.351 9.651 9.348 9.535 48,408 +0.18(+1.97%)
Dec 27, 2011 9.495 9.559 9.305 9.351 82,240 -0.11(-1.13%)
Dec 23, 2011 9.562 9.571 9.366 9.458 28,775 +0.03(+0.33%)
Dec 21, 2011 9.504 9.529 9.400 9.427 34,790 -0.13(-1.41%)
Dec 20, 2011 9.504 9.565 9.504 9.562 25,148 +0.02(+0.18%)
Dec 19, 2011 9.486 9.571 9.486 9.545 30,227 -0.03(-0.26%)
Dec 16, 2011 9.581 9.617 9.354 9.570 28,276 +0.05(+0.50%)
Dec 15, 2011 9.430 9.620 9.430 9.522 23,419 +0.07(+0.78%)
Dec 14, 2011 9.804 9.804 9.449 9.449 30,165 -0.41(-4.20%)
Dec 13, 2011 9.964 9.964 9.814 9.863 13,314 -0.13(-1.26%)
Dec 12, 2011 9.853 9.988 9.786 9.988 17,682 +0.02(+0.25%)
Dec 09, 2011 9.933 9.976 9.814 9.964 52,215 +0.16(+1.63%)
Dec 08, 2011 9.608 9.979 9.427 9.804 85,345 +0.12(+1.27%)
Dec 07, 2011 9.810 9.810 9.614 9.682 29,715 -0.06(-0.66%)
Dec 06, 2011 9.841 9.841 9.734 9.746 28,593 +0.03(+0.28%)
Dec 05, 2011 9.792 9.792 9.693 9.719 24,695 +0.06(+0.64%)
Dec 02, 2011 9.651 9.657 9.589 9.657 25,282 +0.09(+0.96%)
Dec 01, 2011 9.418 9.657 9.354 9.565 40,002 +0.14(+1.46%)
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%)
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.