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 (%)
Apr 30, 2014 8.965 9.057 8.898 8.906 62,491 -0.12(-1.31%)
Apr 29, 2014 8.980 9.091 8.932 9.024 32,198 +0.04(+0.50%)
Apr 28, 2014 8.976 9.109 8.958 8.980 42,348 -0.04(-0.45%)
Apr 25, 2014 9.002 9.052 8.983 9.021 26,637 -0.01(-0.16%)
Apr 24, 2014 9.006 9.113 8.961 9.035 34,876 +0.07(+0.83%)
Apr 23, 2014 8.791 9.074 8.688 8.961 50,224 +0.10(+1.09%)
Apr 22, 2014 9.117 9.124 8.835 8.865 70,006 -0.17(-1.93%)
Apr 21, 2014 8.865 9.102 8.865 9.039 50,656 +0.20(+2.31%)
Apr 17, 2014 8.717 8.835 8.835 8.835 28,883 +0.04(+0.51%)
Apr 16, 2014 8.672 8.872 8.672 8.791 35,637 +0.09(+1.06%)
Apr 15, 2014 8.602 8.743 8.520 8.698 51,388 +0.20(+2.31%)
Apr 14, 2014 8.520 8.632 8.484 8.502 43,854 -0.02(-0.22%)
Apr 11, 2014 8.432 8.622 8.432 8.520 26,810 +0.07(+0.83%)
Apr 10, 2014 8.483 8.483 8.446 8.450 14,390 -0.03(-0.39%)
Apr 09, 2014 8.524 8.524 8.424 8.483 9,895 +0.05(+0.57%)
Apr 08, 2014 8.383 8.480 8.383 8.435 20,302 -0.06(-0.65%)
Apr 07, 2014 8.535 8.621 8.450 8.491 29,690 -0.07(-0.82%)
Apr 04, 2014 8.543 8.632 8.520 8.561 49,968 +0.02(+0.22%)
Apr 03, 2014 8.552 8.632 8.532 8.543 30,473 -0.03(-0.35%)
Apr 02, 2014 8.591 8.632 8.520 8.572 41,246 -0.05(-0.59%)
Apr 01, 2014 8.665 8.705 8.584 8.624 33,499 +0.01(+0.17%)
Mar 31, 2014 8.706 8.706 8.572 8.609 33,167 -0.13(-1.44%)
Mar 28, 2014 8.643 8.758 8.572 8.735 15,864 +0.06(+0.64%)
Mar 27, 2014 8.695 8.702 8.562 8.680 39,214 -0.06(-0.68%)
Mar 26, 2014 8.669 8.743 8.572 8.739 62,180 +0.07(+0.81%)
Mar 25, 2014 8.513 8.758 8.506 8.669 80,879 +0.16(+1.87%)
Mar 24, 2014 8.383 8.513 8.372 8.509 88,685 +0.14(+1.73%)
Mar 21, 2014 8.339 8.365 8.246 8.365 12,681 +0.01(+0.09%)
Mar 20, 2014 8.398 8.408 8.243 8.357 13,016 -0.06(-0.75%)
Mar 19, 2014 8.491 8.491 8.243 8.420 33,156 -0.06(-0.66%)
Mar 18, 2014 8.512 8.512 8.428 8.476 27,992 -0.00(-0.04%)
Mar 17, 2014 8.413 8.509 8.380 8.480 40,885 +0.16(+1.96%)
Mar 14, 2014 8.359 8.520 8.243 8.317 112,421 -0.07(-0.84%)
Mar 13, 2014 8.435 8.435 8.354 8.387 34,819 -0.01(-0.13%)
Mar 12, 2014 8.335 8.402 8.202 8.398 107,300 +0.16(+1.93%)
Mar 11, 2014 7.965 8.335 7.965 8.239 229,996 +0.28(+3.49%)
Mar 10, 2014 7.742 7.965 7.742 7.961 60,455 +0.20(+2.58%)
Mar 07, 2014 7.959 7.959 7.742 7.761 20,871 -0.06(-0.76%)
Mar 06, 2014 7.705 7.872 7.705 7.820 28,335 +0.11(+1.44%)
Mar 05, 2014 7.828 7.913 7.705 7.709 58,617 -0.12(-1.56%)
Mar 04, 2014 7.872 7.969 7.691 7.831 57,013 -0.01(-0.09%)
Mar 03, 2014 7.702 7.987 7.702 7.839 47,725 +0.15(+1.93%)
Feb 28, 2014 7.502 7.691 7.502 7.691 94,621 +0.23(+3.03%)
Feb 27, 2014 8.235 8.235 7.457 7.465 381,581 -0.83(-10.00%)
Feb 26, 2014 8.206 8.298 8.154 8.294 43,687 +0.18(+2.19%)
Feb 25, 2014 8.146 8.224 8.069 8.117 35,000 +0.03(+0.32%)
Feb 24, 2014 8.158 8.294 8.078 8.091 60,898 -0.12(-1.44%)
Feb 21, 2014 8.220 8.298 8.117 8.209 56,768 +0.05(+0.65%)
Feb 20, 2014 8.246 8.246 8.094 8.156 41,392 -0.09(-1.10%)
Feb 19, 2014 8.243 8.298 8.150 8.246 51,118 +0.00(+0.00%)
Feb 18, 2014 8.131 8.250 8.087 8.246 49,129 +0.11(+1.37%)
Feb 14, 2014 8.128 8.135 8.135 8.135 59,116 +0.06(+0.73%)
Feb 13, 2014 8.209 8.231 8.050 8.076 56,015 -0.04(-0.50%)
Feb 12, 2014 8.369 8.498 8.113 8.117 104,755 -0.17(-2.10%)
Feb 11, 2014 8.059 8.305 8.059 8.291 109,215 +0.16(+2.00%)
Feb 10, 2014 7.947 8.139 7.922 8.128 98,353 +0.18(+2.28%)
Feb 07, 2014 7.951 7.994 7.911 7.947 77,896 -0.01(-0.18%)
Feb 06, 2014 8.110 8.110 7.940 7.962 57,148 -0.04(-0.45%)
Feb 05, 2014 7.918 8.051 7.896 7.998 55,732 +0.08(+1.01%)
Feb 04, 2014 7.868 7.951 7.748 7.918 101,966 +0.07(+0.88%)
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.