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 )

8.280 -0.070 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2014 8.804 8.924 8.924 8.924 106,701 +0.04(+0.44%)
Aug 28, 2014 8.784 8.921 8.784 8.885 52,531 +0.09(+1.06%)
Aug 27, 2014 8.901 8.901 8.668 8.792 35,057 -0.11(-1.22%)
Aug 26, 2014 8.652 8.924 8.652 8.901 38,010 +0.15(+1.73%)
Aug 25, 2014 8.776 8.800 8.536 8.749 35,990 -0.05(-0.57%)
Aug 22, 2014 8.614 8.804 8.586 8.800 18,868 +0.25(+2.95%)
Aug 21, 2014 8.528 8.711 8.505 8.548 39,417 +0.02(+0.27%)
Aug 20, 2014 8.420 8.515 8.420 8.524 21,585 +0.06(+0.73%)
Aug 19, 2014 8.412 8.497 8.404 8.462 25,317 +0.08(+0.93%)
Aug 18, 2014 8.412 8.497 8.361 8.385 41,103 -0.10(-1.14%)
Aug 15, 2014 8.536 8.563 8.350 8.482 90,830 -0.08(-0.95%)
Aug 14, 2014 8.652 8.652 8.516 8.563 34,959 -0.02(-0.27%)
Aug 13, 2014 8.924 8.839 8.575 8.586 52,814 -0.07(-0.85%)
Aug 12, 2014 8.710 8.813 8.641 8.660 51,793 +0.04(+0.49%)
Aug 11, 2014 8.778 8.839 8.580 8.618 60,276 -0.12(-1.40%)
Aug 08, 2014 8.782 8.782 8.554 8.740 40,816 +0.03(+0.40%)
Aug 07, 2014 8.679 8.816 8.603 8.706 41,932 -0.04(-0.41%)
Aug 06, 2014 8.478 8.801 8.478 8.741 44,983 +0.26(+3.07%)
Aug 05, 2014 8.432 8.649 8.383 8.481 105,789 +0.10(+1.18%)
Aug 04, 2014 8.622 8.641 8.269 8.383 84,895 -0.30(-3.50%)
Aug 01, 2014 8.744 8.871 8.554 8.687 72,871 -0.14(-1.64%)
Jul 31, 2014 8.998 9.124 8.820 8.831 46,325 -0.18(-1.97%)
Jul 30, 2014 9.093 9.116 8.998 9.008 16,940 -0.07(-0.81%)
Jul 29, 2014 9.074 9.183 9.067 9.082 12,155 +0.01(+0.08%)
Jul 28, 2014 9.048 9.124 9.048 9.074 19,665 -0.01(-0.07%)
Jul 25, 2014 9.086 9.124 9.014 9.081 16,124 +0.01(+0.15%)
Jul 24, 2014 9.029 9.105 8.960 9.067 11,111 -0.01(-0.12%)
Jul 23, 2014 9.055 9.078 9.010 9.078 11,984 +0.02(+0.17%)
Jul 22, 2014 8.934 9.105 8.896 9.063 21,025 +0.13(+1.49%)
Jul 21, 2014 8.831 8.934 8.829 8.930 15,843 +0.07(+0.82%)
Jul 18, 2014 8.782 8.877 8.782 8.858 30,260 +0.02(+0.26%)
Jul 17, 2014 8.869 8.869 8.808 8.835 8,777 -0.04(-0.47%)
Jul 16, 2014 8.774 8.877 8.732 8.877 26,904 +0.12(+1.35%)
Jul 15, 2014 8.706 8.759 8.698 8.759 19,696 +0.04(+0.40%)
Jul 14, 2014 8.793 8.793 8.706 8.724 29,745 -0.02(-0.27%)
Jul 11, 2014 8.759 8.839 8.706 8.748 18,421 +0.04(+0.48%)
Jul 10, 2014 8.778 8.778 8.687 8.706 60,824 -0.06(-0.65%)
Jul 09, 2014 8.751 8.850 8.751 8.763 47,671 -0.00(-0.04%)
Jul 08, 2014 9.131 9.131 8.748 8.767 68,770 -0.36(-4.00%)
Jul 07, 2014 9.143 9.180 8.983 9.131 34,808 +0.01(+0.08%)
Jul 03, 2014 9.116 9.124 9.124 9.124 21,306 -0.06(-0.66%)
Jul 02, 2014 9.181 9.192 9.101 9.185 22,098 +0.05(+0.58%)
Jul 01, 2014 9.185 9.227 9.098 9.131 27,896 +0.01(+0.13%)
Jun 30, 2014 9.143 9.208 9.101 9.120 30,673 +0.01(+0.08%)
Jun 27, 2014 9.055 9.223 9.055 9.112 54,424 +0.02(+0.17%)
Jun 26, 2014 9.093 9.139 9.086 9.097 8,414 +0.05(+0.59%)
Jun 25, 2014 9.029 9.097 8.983 9.044 32,738 -0.03(-0.34%)
Jun 24, 2014 9.124 9.124 9.017 9.074 14,551 -0.08(-0.86%)
Jun 23, 2014 9.048 9.153 8.976 9.153 22,803 +0.11(+1.17%)
Jun 20, 2014 9.010 9.185 9.010 9.048 35,771 -0.17(-1.90%)
Jun 19, 2014 9.200 9.227 9.071 9.223 31,097 +0.02(+0.25%)
Jun 18, 2014 9.052 9.200 8.995 9.200 14,412 +0.20(+2.24%)
Jun 17, 2014 9.105 9.124 8.998 8.998 33,843 -0.14(-1.58%)
Jun 16, 2014 8.922 9.162 8.922 9.143 38,146 +0.25(+2.78%)
Jun 13, 2014 8.892 8.896 8.847 8.896 32,517 +0.05(+0.52%)
Jun 12, 2014 8.891 8.905 8.824 8.850 55,494 +0.03(+0.34%)
Jun 11, 2014 8.831 8.839 8.820 8.820 7,749 -0.01(-0.13%)
Jun 10, 2014 8.839 8.972 8.786 8.831 48,758 -0.08(-0.94%)
Jun 06, 2014 8.933 8.934 8.816 8.915 36,471 +0.11(+1.25%)
Jun 05, 2014 8.884 8.884 8.782 8.805 24,373 -0.01(-0.09%)
Jun 04, 2014 8.816 8.915 8.801 8.812 26,191 -0.05(-0.52%)
Jun 03, 2014 8.858 8.915 8.858 8.858 16,203 +0.00(+0.00%)
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.