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 (%)
Jun 29, 2012 8.940 9.004 8.787 8.982 22,816 +0.04(+0.46%)
Jun 28, 2012 8.864 8.956 8.844 8.940 11,584 -0.03(-0.32%)
Jun 27, 2012 8.774 8.969 8.587 8.969 30,003 +0.27(+3.08%)
Jun 26, 2012 8.749 8.765 8.496 8.701 73,240 -0.01(-0.11%)
Jun 25, 2012 9.036 9.052 8.704 8.710 55,275 -0.35(-3.88%)
Jun 22, 2012 9.170 9.176 9.045 9.062 30,833 -0.14(-1.57%)
Jun 21, 2012 9.454 9.483 9.164 9.206 34,823 -0.33(-3.51%)
Jun 20, 2012 9.547 9.563 9.451 9.540 14,638 -0.02(-0.20%)
Jun 19, 2012 9.416 9.563 9.342 9.560 38,375 +0.20(+2.10%)
Jun 18, 2012 9.339 9.486 9.259 9.363 27,391 +0.07(+0.80%)
Jun 15, 2012 9.291 9.486 9.285 9.288 21,813 +0.03(+0.31%)
Jun 14, 2012 9.221 9.371 9.221 9.260 32,368 -0.08(-0.85%)
Jun 13, 2012 9.272 9.355 9.164 9.339 29,737 -0.01(-0.14%)
Jun 12, 2012 9.304 9.352 9.189 9.352 11,083 +0.09(+1.00%)
Jun 11, 2012 9.234 9.388 9.186 9.259 39,690 -0.04(-0.45%)
Jun 08, 2012 9.304 9.422 9.228 9.301 31,203 +0.04(+0.45%)
Jun 07, 2012 9.221 9.374 8.959 9.259 26,160 +0.06(+0.68%)
Jun 06, 2012 8.953 9.197 8.940 9.197 74,210 +0.29(+3.24%)
Jun 05, 2012 9.244 9.244 8.694 8.908 212,695 -0.35(-3.76%)
Jun 04, 2012 9.569 9.655 8.940 9.256 143,799 -0.31(-3.27%)
Jun 01, 2012 9.515 9.630 9.483 9.569 22,571 -0.03(-0.27%)
May 31, 2012 9.521 9.691 9.518 9.595 46,230 +0.07(+0.77%)
May 30, 2012 9.837 9.863 9.521 9.521 90,152 -0.24(-2.42%)
May 29, 2012 9.885 10.05 9.738 9.758 26,013 -0.06(-0.62%)
May 25, 2012 9.761 9.818 9.675 9.818 6,984 +0.08(+0.82%)
May 24, 2012 9.770 9.968 9.675 9.738 59,478 -0.02(-0.16%)
May 23, 2012 9.882 9.933 9.684 9.754 40,357 -0.20(-2.02%)
May 22, 2012 9.892 10.09 9.841 9.956 28,018 +0.14(+1.46%)
May 21, 2012 9.588 9.876 9.588 9.812 27,354 +0.08(+0.79%)
May 18, 2012 9.968 9.968 9.681 9.735 39,283 -0.24(-2.43%)
May 17, 2012 10.04 10.46 9.978 9.978 55,052 -0.05(-0.54%)
May 16, 2012 10.46 10.61 10.03 10.03 88,993 -0.49(-4.70%)
May 15, 2012 10.48 10.54 10.44 10.53 16,176 +0.07(+0.67%)
May 14, 2012 10.55 10.68 10.46 10.46 19,001 -0.10(-0.94%)
May 11, 2012 10.68 10.76 10.56 10.56 14,431 -0.17(-1.55%)
May 10, 2012 10.67 10.72 10.52 10.72 21,428 +0.03(+0.24%)
May 09, 2012 10.47 10.70 10.47 10.70 64,382 +0.23(+2.17%)
May 08, 2012 10.41 10.48 10.34 10.47 42,761 -0.00(-0.03%)
May 07, 2012 10.25 10.47 10.21 10.47 39,781 +0.22(+2.13%)
May 04, 2012 10.46 10.53 10.18 10.25 78,607 -0.22(-2.15%)
May 03, 2012 10.49 10.53 10.39 10.48 62,981 -0.03(-0.30%)
May 02, 2012 10.48 10.53 10.33 10.51 42,582 -0.02(-0.18%)
May 01, 2012 10.38 10.54 10.29 10.53 68,083 +0.18(+1.72%)
Apr 30, 2012 10.23 10.35 10.18 10.35 29,161 +0.21(+2.10%)
Apr 27, 2012 10.24 10.24 10.14 10.14 15,722 -0.11(-1.04%)
Apr 26, 2012 10.16 10.25 10.15 10.24 22,838 +0.04(+0.37%)
Apr 25, 2012 10.20 10.21 10.15 10.21 15,706 +0.04(+0.43%)
Apr 24, 2012 10.21 10.21 10.16 10.16 17,077 -0.01(-0.09%)
Apr 23, 2012 10.15 10.21 10.15 10.17 10,073 -0.04(-0.37%)
Apr 20, 2012 10.13 10.21 10.09 10.21 28,650 -0.02(-0.18%)
Apr 19, 2012 10.20 10.23 10.11 10.23 11,185 +0.04(+0.34%)
Apr 18, 2012 10.16 10.24 10.10 10.19 18,807 +0.06(+0.57%)
Apr 17, 2012 10.23 10.25 10.10 10.13 20,993 -0.05(-0.46%)
Apr 16, 2012 10.26 10.28 10.17 10.18 21,099 -0.10(-0.97%)
Apr 13, 2012 10.28 10.37 10.26 10.28 21,118 +0.00(+0.03%)
Apr 12, 2012 10.32 10.35 10.17 10.28 37,787 -0.09(-0.87%)
Apr 11, 2012 10.33 10.38 10.26 10.37 25,626 +0.11(+1.10%)
Apr 10, 2012 10.26 10.33 10.18 10.26 18,222 -0.07(-0.69%)
Apr 09, 2012 10.33 10.39 10.17 10.33 31,294 -0.05(-0.52%)
Apr 05, 2012 10.26 10.39 10.14 10.38 35,299 +0.11(+1.10%)
Apr 04, 2012 10.12 10.34 10.10 10.27 43,848 +0.10(+1.02%)
Apr 03, 2012 10.22 10.27 10.14 10.17 18,366 -0.12(-1.19%)
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.