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 28, 2013 8.464 8.533 8.280 8.440 83,933 -0.02(-0.21%)
Jun 27, 2013 8.585 8.585 8.395 8.457 126,337 -0.01(-0.12%)
Jun 26, 2013 8.377 8.592 8.346 8.467 92,002 +0.14(+1.71%)
Jun 25, 2013 8.367 8.367 8.176 8.325 96,765 -0.06(-0.66%)
Jun 24, 2013 8.564 8.620 8.346 8.381 102,234 -0.25(-2.94%)
Jun 21, 2013 8.655 8.655 8.564 8.635 54,825 -0.02(-0.23%)
Jun 20, 2013 8.675 8.707 8.585 8.655 42,766 -0.07(-0.80%)
Jun 19, 2013 8.731 8.776 8.714 8.724 15,671 -0.01(-0.12%)
Jun 18, 2013 8.741 8.759 8.675 8.734 20,788 -0.01(-0.08%)
Jun 17, 2013 8.786 8.873 8.738 8.741 29,987 +0.00(+0.04%)
Jun 14, 2013 8.793 8.873 8.710 8.738 79,301 -0.03(-0.32%)
Jun 13, 2013 8.845 8.873 8.745 8.766 108,019 -0.08(-0.86%)
Jun 12, 2013 8.710 8.842 8.651 8.842 92,337 +0.18(+2.12%)
Jun 11, 2013 8.655 8.752 8.561 8.658 23,575 +0.02(+0.28%)
Jun 10, 2013 8.658 8.786 8.547 8.634 63,805 -0.02(-0.24%)
Jun 07, 2013 8.651 8.845 8.554 8.655 36,594 -0.01(-0.16%)
Jun 06, 2013 8.582 8.683 8.568 8.669 17,340 +0.14(+1.63%)
Jun 05, 2013 8.651 8.651 8.499 8.530 65,449 -0.22(-2.50%)
Jun 04, 2013 8.672 8.748 8.637 8.748 33,169 +0.10(+1.20%)
Jun 03, 2013 8.606 8.669 8.585 8.644 23,374 +0.06(+0.65%)
May 31, 2013 8.589 8.655 8.585 8.589 36,404 -0.03(-0.36%)
May 30, 2013 8.585 8.668 8.585 8.620 37,776 +0.06(+0.69%)
May 29, 2013 8.533 8.561 8.440 8.561 39,765 +0.11(+1.36%)
May 28, 2013 8.637 8.672 8.429 8.447 68,721 -0.20(-2.33%)
May 24, 2013 8.592 8.648 8.589 8.648 15,016 +0.02(+0.20%)
May 23, 2013 8.568 8.707 8.568 8.630 33,956 -0.01(-0.08%)
May 22, 2013 8.630 8.681 8.599 8.637 60,617 -0.04(-0.48%)
May 21, 2013 8.682 8.707 8.568 8.679 41,818 -0.01(-0.10%)
May 20, 2013 8.693 8.762 8.623 8.688 29,998 +0.02(+0.22%)
May 17, 2013 8.703 8.703 8.519 8.669 38,134 +0.03(+0.40%)
May 16, 2013 8.526 8.634 8.422 8.634 62,664 +0.05(+0.57%)
May 15, 2013 8.835 8.925 8.558 8.585 125,815 -0.27(-3.09%)
May 13, 2013 8.595 8.873 8.595 8.859 79,092 +0.28(+3.27%)
May 10, 2013 8.822 8.910 8.504 8.578 127,860 -0.19(-2.12%)
May 09, 2013 8.839 8.920 8.744 8.765 78,203 -0.09(-1.07%)
May 08, 2013 8.534 8.917 8.534 8.859 75,316 +0.34(+3.95%)
May 07, 2013 8.602 8.687 8.474 8.522 49,320 -0.00(-0.02%)
May 06, 2013 8.362 8.555 8.362 8.524 72,632 +0.16(+1.94%)
May 03, 2013 8.541 8.541 8.345 8.362 96,838 -0.02(-0.20%)
May 02, 2013 8.460 8.518 8.379 8.379 83,460 +0.03(+0.32%)
May 01, 2013 8.379 8.484 8.210 8.352 59,411 -0.01(-0.16%)
Apr 30, 2013 8.108 8.365 8.071 8.365 48,173 +0.30(+3.78%)
Apr 29, 2013 8.095 8.172 8.023 8.060 60,859 -0.07(-0.84%)
Apr 26, 2013 8.122 8.169 8.091 8.128 25,759 -0.00(-0.04%)
Apr 25, 2013 8.054 8.189 8.037 8.132 24,210 +0.03(+0.42%)
Apr 24, 2013 8.057 8.165 8.044 8.098 18,587 -0.00(-0.04%)
Apr 23, 2013 8.108 8.108 8.023 8.101 26,087 -0.01(-0.11%)
Apr 22, 2013 8.206 8.206 7.990 8.111 25,295 -0.10(-1.17%)
Apr 19, 2013 8.139 8.223 8.069 8.206 21,019 +0.07(+0.87%)
Apr 18, 2013 8.071 8.145 8.071 8.135 10,212 +0.04(+0.54%)
Apr 17, 2013 8.122 8.183 8.088 8.091 32,656 -0.10(-1.28%)
Apr 16, 2013 8.183 8.254 8.183 8.196 20,750 +0.02(+0.21%)
Apr 15, 2013 8.199 8.287 8.155 8.179 18,844 +0.00(+0.04%)
Apr 12, 2013 8.223 8.304 8.155 8.176 27,884 -0.10(-1.23%)
Apr 11, 2013 8.369 8.369 8.260 8.277 21,418 +0.02(+0.20%)
Apr 10, 2013 8.308 8.372 8.257 8.260 54,010 -0.09(-1.08%)
Apr 09, 2013 8.375 8.375 8.291 8.350 21,241 -0.03(-0.31%)
Apr 08, 2013 8.386 9.056 8.342 8.376 20,916 -0.01(-0.15%)
Apr 05, 2013 8.291 8.389 8.276 8.389 27,003 +0.07(+0.81%)
Apr 04, 2013 8.401 8.401 8.274 8.321 10,933 +0.04(+0.45%)
Apr 03, 2013 9.005 9.005 8.267 8.284 31,051 -0.01(-0.08%)
Apr 02, 2013 8.274 8.386 8.271 8.291 42,603 +0.01(+0.08%)
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.