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 (%)
Nov 30, 2012 7.947 8.273 7.924 8.233 90,238 +0.19(+2.35%)
Nov 29, 2012 7.868 8.126 7.851 8.043 51,288 +0.26(+3.33%)
Nov 28, 2012 8.030 8.030 7.473 7.785 114,392 -0.23(-2.82%)
Nov 27, 2012 8.359 8.448 7.854 8.010 87,467 -0.35(-4.17%)
Nov 26, 2012 8.336 8.362 8.273 8.359 23,725 -0.07(-0.83%)
Nov 23, 2012 8.183 8.462 8.183 8.429 17,396 +0.27(+3.30%)
Nov 21, 2012 8.017 8.160 7.971 8.160 32,780 +0.10(+1.28%)
Nov 20, 2012 7.565 8.057 7.526 8.057 112,744 +0.41(+5.43%)
Nov 19, 2012 8.057 8.057 7.370 7.642 177,155 -0.34(-4.28%)
Nov 16, 2012 8.087 8.100 7.293 7.984 162,584 -0.08(-1.03%)
Nov 15, 2012 8.216 8.216 8.050 8.067 73,303 -0.19(-2.25%)
Nov 14, 2012 8.651 8.741 8.226 8.253 72,378 -0.37(-4.24%)
Nov 13, 2012 8.872 8.891 8.468 8.618 90,832 -0.38(-4.20%)
Nov 12, 2012 9.067 9.067 8.872 8.995 60,245 -0.08(-0.90%)
Nov 09, 2012 9.034 9.109 9.034 9.077 14,605 +0.04(+0.43%)
Nov 08, 2012 9.044 9.152 9.034 9.038 27,075 -0.02(-0.22%)
Nov 07, 2012 9.051 9.100 9.034 9.057 17,596 -0.01(-0.11%)
Nov 06, 2012 9.063 9.100 9.034 9.067 35,986 +0.02(+0.18%)
Nov 05, 2012 9.178 9.230 9.051 9.051 32,994 -0.15(-1.59%)
Nov 02, 2012 9.240 9.275 9.178 9.197 20,235 +0.02(+0.21%)
Nov 01, 2012 9.233 9.268 9.122 9.178 19,095 -0.02(-0.18%)
Oct 31, 2012 9.129 9.278 9.090 9.194 33,000 -0.06(-0.62%)
Oct 26, 2012 9.142 9.251 9.251 9.251 15,664 +0.07(+0.77%)
Oct 25, 2012 9.174 9.213 9.140 9.181 13,994 +0.02(+0.18%)
Oct 24, 2012 9.220 9.251 9.113 9.165 67,374 +0.02(+0.18%)
Oct 23, 2012 9.220 9.246 9.148 9.148 28,018 -0.08(-0.88%)
Oct 19, 2012 9.435 9.435 9.220 9.230 36,536 -0.15(-1.59%)
Oct 18, 2012 9.373 9.415 9.295 9.379 25,168 +0.03(+0.27%)
Oct 17, 2012 9.295 9.357 9.295 9.354 3,308 +0.04(+0.45%)
Oct 16, 2012 9.311 9.318 9.249 9.311 27,871 +0.03(+0.28%)
Oct 15, 2012 9.269 9.342 9.266 9.285 16,669 +0.02(+0.25%)
Oct 12, 2012 9.279 9.357 9.246 9.262 29,296 +0.01(+0.07%)
Oct 11, 2012 9.360 9.360 9.246 9.256 22,228 -0.05(-0.56%)
Oct 10, 2012 9.243 9.314 9.230 9.308 15,962 +0.05(+0.56%)
Oct 09, 2012 9.311 9.311 9.230 9.256 9,936 -0.03(-0.32%)
Oct 08, 2012 9.256 9.309 9.256 9.285 15,425 -0.02(-0.24%)
Oct 05, 2012 9.386 9.386 9.308 9.308 15,434 -0.03(-0.27%)
Oct 04, 2012 9.246 9.350 9.246 9.333 14,396 +0.10(+1.05%)
Oct 03, 2012 9.275 9.346 9.204 9.236 27,281 -0.04(-0.46%)
Oct 02, 2012 9.367 9.367 9.279 9.279 29,284 +0.00(+0.00%)
Oct 01, 2012 9.295 9.295 9.204 9.279 67,211 +0.00(+0.04%)
Sep 28, 2012 9.214 9.285 9.197 9.275 15,569 +0.05(+0.54%)
Sep 27, 2012 9.174 9.311 9.174 9.226 65,682 +0.08(+0.85%)
Sep 26, 2012 9.269 9.288 9.148 9.148 65,184 -0.13(-1.40%)
Sep 25, 2012 9.249 9.409 9.249 9.279 21,454 -0.01(-0.07%)
Sep 24, 2012 9.197 9.402 9.197 9.285 32,509 -0.01(-0.14%)
Sep 21, 2012 9.328 9.432 9.299 9.299 6,143 -0.05(-0.52%)
Sep 20, 2012 9.311 9.360 9.246 9.347 23,681 +0.10(+1.09%)
Sep 19, 2012 9.246 9.280 9.142 9.246 26,956 -0.02(-0.18%)
Sep 18, 2012 9.298 9.432 9.262 9.262 35,169 -0.08(-0.87%)
Sep 17, 2012 9.236 9.376 9.233 9.344 28,104 +0.09(+1.01%)
Sep 14, 2012 9.152 9.279 9.051 9.251 56,857 +0.11(+1.19%)
Sep 13, 2012 9.132 9.185 9.067 9.142 25,841 +0.01(+0.11%)
Sep 12, 2012 9.096 9.214 9.096 9.132 37,869 -0.05(-0.50%)
Sep 11, 2012 9.173 9.181 9.067 9.178 26,774 +0.05(+0.56%)
Sep 10, 2012 9.116 9.198 9.100 9.126 34,570 -0.01(-0.06%)
Sep 07, 2012 9.080 9.178 9.080 9.132 25,669 +0.03(+0.33%)
Sep 06, 2012 9.126 9.181 9.080 9.102 31,047 -0.03(-0.30%)
Sep 05, 2012 9.119 9.249 9.083 9.129 37,912 -0.05(-0.50%)
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.