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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2013 6.975 7.042 7.042 7.042 174,492 +0.02(+0.35%)
Dec 30, 2013 6.732 7.049 6.732 7.017 180,839 +0.25(+3.70%)
Dec 27, 2013 6.725 6.785 6.697 6.767 165,944 +0.05(+0.68%)
Dec 26, 2013 6.749 6.813 6.718 6.721 164,846 -0.11(-1.65%)
Dec 24, 2013 6.767 6.848 6.753 6.834 115,599 +0.06(+0.88%)
Dec 23, 2013 6.711 6.880 6.707 6.774 275,576 +0.01(+0.16%)
Dec 20, 2013 6.630 6.830 6.608 6.764 183,220 +0.15(+2.29%)
Dec 19, 2013 6.637 6.714 6.534 6.612 92,821 -0.11(-1.68%)
Dec 18, 2013 6.637 6.823 6.612 6.725 76,507 +0.05(+0.69%)
Dec 17, 2013 6.520 6.714 6.520 6.679 143,901 +0.11(+1.61%)
Dec 16, 2013 6.693 6.704 6.499 6.573 187,564 -0.16(-2.30%)
Dec 13, 2013 6.778 6.825 6.697 6.728 83,027 -0.05(-0.68%)
Dec 12, 2013 6.873 6.908 6.767 6.774 117,261 -0.16(-2.34%)
Dec 11, 2013 7.049 7.049 6.936 6.936 155,437 -0.11(-1.60%)
Dec 10, 2013 7.144 7.188 7.049 7.049 98,927 -0.07(-0.94%)
Dec 09, 2013 7.141 7.225 7.060 7.116 107,388 -0.08(-1.13%)
Dec 06, 2013 7.299 7.401 7.172 7.197 91,141 -0.09(-1.26%)
Dec 05, 2013 7.627 7.660 7.278 7.289 181,018 -0.42(-5.48%)
Dec 04, 2013 7.884 7.884 7.620 7.712 86,511 -0.03(-0.41%)
Dec 03, 2013 7.831 7.886 7.740 7.743 68,642 -0.12(-1.57%)
Dec 02, 2013 7.831 7.927 7.831 7.867 39,231 -0.06(-0.76%)
Nov 29, 2013 7.934 7.934 7.870 7.927 24,244 +0.01(+0.18%)
Nov 27, 2013 7.853 7.913 7.754 7.913 59,594 +0.16(+2.05%)
Nov 26, 2013 7.775 7.881 7.754 7.754 52,149 -0.02(-0.27%)
Nov 25, 2013 7.782 7.846 7.743 7.775 50,724 -0.04(-0.50%)
Nov 22, 2013 7.898 7.934 7.757 7.814 34,333 -0.03(-0.40%)
Nov 21, 2013 7.860 7.934 7.815 7.846 33,766 +0.03(+0.36%)
Nov 20, 2013 7.853 7.874 7.796 7.817 34,875 -0.04(-0.45%)
Nov 19, 2013 8.064 8.089 7.743 7.853 70,276 -0.08(-1.02%)
Nov 18, 2013 8.099 8.099 7.856 7.934 59,642 -0.17(-2.05%)
Nov 15, 2013 8.205 8.205 8.054 8.099 38,638 -0.02(-0.22%)
Nov 14, 2013 8.177 8.265 7.969 8.117 49,893 +0.07(+0.92%)
Nov 13, 2013 8.209 8.209 8.015 8.043 56,413 -0.07(-0.91%)
Nov 12, 2013 8.000 8.182 7.924 8.117 121,945 -0.01(-0.17%)
Nov 11, 2013 8.151 8.217 8.113 8.131 56,156 +0.07(+0.81%)
Nov 08, 2013 8.072 8.132 8.034 8.065 24,210 -0.02(-0.26%)
Nov 07, 2013 8.058 8.186 8.014 8.086 31,379 +0.04(+0.51%)
Nov 06, 2013 7.955 8.062 7.907 8.045 55,143 +0.10(+1.21%)
Nov 05, 2013 8.058 8.096 7.941 7.948 39,904 -0.11(-1.37%)
Nov 04, 2013 7.890 8.067 7.876 8.058 73,905 +0.16(+2.01%)
Nov 01, 2013 7.872 7.976 7.872 7.900 15,746 +0.04(+0.46%)
Oct 31, 2013 7.924 8.024 7.861 7.863 54,118 -0.02(-0.20%)
Oct 30, 2013 7.831 7.958 7.831 7.879 35,829 +0.02(+0.22%)
Oct 29, 2013 7.841 7.924 7.769 7.862 54,989 +0.09(+1.20%)
Oct 28, 2013 7.993 7.993 7.762 7.769 46,702 -0.18(-2.25%)
Oct 25, 2013 7.976 8.009 7.896 7.948 44,188 -0.06(-0.77%)
Oct 24, 2013 8.040 8.040 8.010 8.010 20,660 -0.04(-0.51%)
Oct 23, 2013 7.986 8.100 7.937 8.051 23,862 +0.02(+0.30%)
Oct 22, 2013 8.196 8.196 8.024 8.027 28,839 -0.15(-1.85%)
Oct 21, 2013 8.124 8.225 8.121 8.179 21,188 +0.03(+0.34%)
Oct 18, 2013 8.169 8.282 8.144 8.151 55,610 -0.24(-2.83%)
Oct 17, 2013 8.234 8.434 8.172 8.389 45,448 +0.10(+1.21%)
Oct 16, 2013 8.141 8.296 8.141 8.289 59,023 +0.12(+1.52%)
Oct 15, 2013 8.131 8.244 8.131 8.165 50,948 -0.09(-1.09%)
Oct 14, 2013 8.058 8.255 8.027 8.255 90,714 +0.13(+1.61%)
Oct 11, 2013 8.027 8.202 7.941 8.124 84,009 +0.10(+1.25%)
Oct 10, 2013 7.848 8.089 7.741 8.024 47,915 +0.18(+2.28%)
Oct 09, 2013 7.676 7.900 7.631 7.845 91,648 +0.13(+1.74%)
Oct 08, 2013 7.710 7.872 7.614 7.710 83,147 +0.02(+0.31%)
Oct 07, 2013 7.469 7.728 7.469 7.686 130,598 +0.21(+2.81%)
Oct 04, 2013 7.431 7.490 7.428 7.476 52,661 +0.05(+0.65%)
Oct 03, 2013 7.442 7.538 7.414 7.428 53,616 -0.01(-0.09%)
Oct 02, 2013 7.469 7.538 7.331 7.435 95,381 -0.02(-0.32%)
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.