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 )

8.360 +0.580 (+7.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 30, 2013 8.536 8.687 8.412 8.419 37,614 -0.04(-0.46%)
Aug 29, 2013 8.790 8.822 8.451 8.458 68,056 -0.28(-3.20%)
Aug 28, 2013 8.801 8.801 8.691 8.737 37,806 +0.06(+0.65%)
Aug 27, 2013 8.603 8.705 8.504 8.681 45,264 +0.04(+0.52%)
Aug 26, 2013 8.415 8.649 8.408 8.636 42,905 +0.23(+2.75%)
Aug 23, 2013 8.536 8.553 8.398 8.405 61,269 -0.06(-0.67%)
Aug 22, 2013 8.529 8.620 8.451 8.461 117,297 -0.04(-0.50%)
Aug 21, 2013 8.458 8.620 8.440 8.504 50,044 +0.04(+0.42%)
Aug 20, 2013 8.592 8.645 8.384 8.468 76,077 -0.17(-1.92%)
Aug 19, 2013 8.744 8.858 8.585 8.634 38,222 -0.09(-0.98%)
Aug 16, 2013 8.893 8.932 8.698 8.719 51,132 -0.18(-1.99%)
Aug 15, 2013 9.016 9.094 8.861 8.896 68,757 -0.11(-1.22%)
Aug 14, 2013 9.009 9.101 8.956 9.006 90,003 +0.05(+0.51%)
Aug 13, 2013 9.047 9.047 8.924 8.960 71,038 -0.08(-0.88%)
Aug 12, 2013 9.050 9.071 8.991 9.040 72,826 +0.04(+0.46%)
Aug 09, 2013 9.047 9.061 8.998 8.998 17,265 -0.02(-0.19%)
Aug 08, 2013 9.019 9.074 8.918 9.015 37,015 +0.05(+0.58%)
Aug 07, 2013 8.929 8.984 8.929 8.963 23,080 +0.00(+0.04%)
Aug 06, 2013 8.977 8.988 8.950 8.960 31,056 -0.02(-0.23%)
Aug 05, 2013 9.012 9.019 8.950 8.981 49,460 -0.03(-0.35%)
Aug 02, 2013 8.870 9.012 8.854 9.012 45,574 +0.10(+1.13%)
Aug 01, 2013 8.977 9.061 8.901 8.911 53,920 -0.07(-0.81%)
Jul 31, 2013 8.936 9.057 8.936 8.984 46,566 -0.03(-0.31%)
Jul 30, 2013 9.019 9.054 8.950 9.012 40,074 -0.01(-0.08%)
Jul 29, 2013 9.005 9.026 8.915 9.019 41,386 +0.05(+0.58%)
Jul 26, 2013 8.950 8.984 8.911 8.967 17,461 -0.01(-0.15%)
Jul 25, 2013 8.922 9.008 8.884 8.981 47,486 -0.02(-0.27%)
Jul 24, 2013 8.967 9.005 8.880 9.005 42,902 +0.04(+0.43%)
Jul 23, 2013 8.950 9.019 8.888 8.967 38,589 +0.08(+0.94%)
Jul 22, 2013 8.894 8.943 8.835 8.884 33,931 -0.04(-0.43%)
Jul 19, 2013 8.929 8.932 8.876 8.922 12,750 +0.08(+0.86%)
Jul 18, 2013 8.811 8.950 8.755 8.845 48,572 +0.03(+0.37%)
Jul 17, 2013 8.809 8.950 8.620 8.812 72,679 +0.10(+1.17%)
Jul 16, 2013 8.623 8.766 8.533 8.711 28,580 +0.04(+0.44%)
Jul 15, 2013 8.662 8.759 8.637 8.672 43,401 +0.00(+0.00%)
Jul 12, 2013 8.721 8.759 8.644 8.672 96,353 -0.02(-0.24%)
Jul 11, 2013 8.845 8.960 8.675 8.693 76,222 -0.08(-0.91%)
Jul 10, 2013 8.821 8.832 8.752 8.773 25,778 -0.08(-0.94%)
Jul 09, 2013 8.967 8.950 8.804 8.856 91,605 -0.09(-1.05%)
Jul 08, 2013 8.804 9.015 8.738 8.950 145,453 +0.21(+2.38%)
Jul 05, 2013 8.630 8.759 8.537 8.741 114,765 +0.09(+1.00%)
Jul 03, 2013 8.533 8.655 8.533 8.655 66,391 +0.07(+0.85%)
Jul 02, 2013 8.564 8.637 8.519 8.582 136,802 +0.05(+0.61%)
Jul 01, 2013 8.464 8.564 8.440 8.530 178,294 +0.09(+1.07%)
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%)
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.