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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.846 9.941 9.712 9.941 38,875 +0.06(+0.56%)
Dec 29, 2011 9.565 9.935 9.565 9.886 41,302 +0.38(+3.99%)
Dec 28, 2011 9.324 9.623 9.321 9.507 48,548 +0.18(+1.97%)
Dec 27, 2011 9.467 9.531 9.278 9.324 82,478 -0.11(-1.13%)
Dec 23, 2011 9.535 9.543 9.339 9.431 28,859 +0.03(+0.33%)
Dec 21, 2011 9.476 9.501 9.373 9.400 34,891 -0.13(-1.41%)
Dec 20, 2011 9.476 9.538 9.476 9.535 25,221 +0.02(+0.18%)
Dec 19, 2011 9.458 9.544 9.458 9.517 30,314 -0.03(-0.26%)
Dec 16, 2011 9.553 9.589 9.327 9.542 28,358 +0.05(+0.50%)
Dec 15, 2011 9.403 9.593 9.403 9.495 23,487 +0.07(+0.78%)
Dec 14, 2011 9.776 9.776 9.421 9.421 30,252 -0.41(-4.20%)
Dec 13, 2011 9.935 9.935 9.786 9.834 13,353 -0.13(-1.26%)
Dec 12, 2011 9.825 9.959 9.758 9.959 17,733 +0.02(+0.25%)
Dec 09, 2011 9.904 9.947 9.785 9.935 52,366 +0.16(+1.63%)
Dec 08, 2011 9.580 9.950 9.400 9.776 85,592 +0.12(+1.27%)
Dec 07, 2011 9.782 9.782 9.587 9.654 29,801 -0.06(-0.66%)
Dec 06, 2011 9.813 9.813 9.706 9.718 28,675 +0.03(+0.28%)
Dec 05, 2011 9.764 9.764 9.665 9.690 24,766 +0.06(+0.64%)
Dec 02, 2011 9.623 9.629 9.561 9.629 25,355 +0.09(+0.96%)
Dec 01, 2011 9.391 9.629 9.327 9.538 40,118 +0.14(+1.46%)
Nov 30, 2011 9.895 9.904 9.327 9.401 76,014 -0.22(-2.33%)
Nov 29, 2011 9.788 9.885 9.625 9.625 22,754 -0.24(-2.43%)
Nov 28, 2011 9.736 10.04 9.616 9.865 53,390 +0.20(+2.09%)
Nov 25, 2011 9.476 9.663 9.476 9.663 7,242 +0.25(+2.63%)
Nov 23, 2011 9.452 9.629 9.324 9.415 26,320 -0.02(-0.16%)
Nov 22, 2011 9.324 9.495 9.247 9.431 25,895 +0.17(+1.78%)
Nov 21, 2011 9.428 9.476 9.247 9.266 56,955 -0.27(-2.82%)
Nov 18, 2011 9.917 9.917 9.483 9.534 61,179 -0.43(-4.33%)
Nov 17, 2011 10.24 10.24 9.852 9.966 42,781 -0.26(-2.52%)
Nov 16, 2011 10.24 10.24 10.17 10.22 12,025 -0.02(-0.17%)
Nov 15, 2011 10.24 10.24 10.15 10.24 21,763 +0.04(+0.42%)
Nov 14, 2011 10.12 10.24 10.12 10.20 19,483 +0.07(+0.69%)
Nov 11, 2011 10.25 10.29 10.13 10.13 66,933 -0.11(-1.10%)
Nov 10, 2011 10.22 10.24 10.21 10.24 41,692 +0.19(+1.92%)
Nov 09, 2011 10.09 10.26 10.05 10.05 163,859 -0.04(-0.45%)
Nov 08, 2011 10.05 10.12 10.04 10.09 88,226 +0.05(+0.48%)
Nov 07, 2011 10.09 10.14 9.961 10.05 168,731 +0.15(+1.51%)
Nov 04, 2011 9.856 10.02 9.796 9.895 75,753 +0.02(+0.23%)
Nov 03, 2011 9.895 9.979 9.805 9.872 36,397 -0.02(-0.23%)
Nov 02, 2011 9.895 9.970 9.865 9.895 42,747 +0.00(+0.05%)
Nov 01, 2011 9.763 9.943 9.763 9.891 32,072 -0.03(-0.32%)
Oct 31, 2011 9.880 9.928 9.796 9.922 51,281 +0.06(+0.58%)
Oct 28, 2011 9.838 9.877 9.790 9.865 13,546 +0.08(+0.80%)
Oct 27, 2011 9.832 9.865 9.775 9.787 37,077 +0.03(+0.28%)
Oct 26, 2011 9.775 9.820 9.760 9.760 26,262 -0.03(-0.31%)
Oct 25, 2011 9.811 9.811 9.733 9.790 34,163 +0.06(+0.62%)
Oct 24, 2011 9.766 9.766 9.677 9.730 38,505 +0.03(+0.28%)
Oct 21, 2011 9.709 9.760 9.689 9.704 14,020 -0.03(-0.34%)
Oct 20, 2011 9.670 9.745 9.613 9.736 26,389 +0.20(+2.11%)
Oct 19, 2011 9.718 9.760 9.536 9.536 21,240 -0.11(-1.18%)
Oct 18, 2011 9.748 9.760 9.628 9.649 14,757 -0.04(-0.37%)
Oct 17, 2011 9.607 9.745 9.595 9.685 30,694 -0.09(-0.92%)
Oct 14, 2011 9.493 9.802 9.412 9.775 29,664 +0.26(+2.74%)
Oct 13, 2011 9.517 9.520 9.304 9.514 24,725 +0.21(+2.26%)
Oct 12, 2011 9.296 9.481 9.206 9.304 24,091 +0.07(+0.78%)
Oct 11, 2011 9.161 9.295 9.146 9.233 9,054 +0.01(+0.16%)
Oct 10, 2011 9.056 9.290 9.056 9.218 6,940 +0.10(+1.11%)
Oct 07, 2011 9.146 9.292 9.116 9.116 12,042 +0.00(+0.01%)
Oct 06, 2011 8.948 9.146 8.936 9.116 19,075 +0.16(+1.77%)
Oct 05, 2011 8.861 9.146 8.813 8.957 36,037 +0.16(+1.79%)
Oct 04, 2011 8.921 9.056 8.696 8.800 32,265 -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.