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 (%)
Sep 30, 2014 7.973 8.051 7.969 8.043 17,255 +0.02(+0.19%)
Sep 29, 2014 7.958 8.043 7.818 8.028 16,482 +0.05(+0.68%)
Sep 26, 2014 7.845 8.021 7.810 7.973 12,933 +0.11(+1.43%)
Sep 25, 2014 7.845 7.973 7.772 7.861 37,724 -0.07(-0.88%)
Sep 24, 2014 7.799 7.931 7.694 7.931 52,067 +0.17(+2.15%)
Sep 23, 2014 7.818 8.004 7.686 7.764 92,549 -0.16(-2.00%)
Sep 22, 2014 7.903 7.938 7.764 7.923 51,033 -0.04(-0.54%)
Sep 19, 2014 8.090 8.126 7.861 7.966 84,369 -0.15(-1.86%)
Sep 18, 2014 8.257 8.297 8.070 8.117 51,459 -0.16(-1.97%)
Sep 17, 2014 8.385 8.385 8.280 8.280 39,881 -0.05(-0.65%)
Sep 16, 2014 8.342 8.342 8.280 8.334 9,417 -0.01(-0.14%)
Sep 15, 2014 8.361 8.388 8.295 8.346 29,477 -0.00(-0.05%)
Sep 12, 2014 8.420 8.528 8.350 8.350 39,389 -0.05(-0.55%)
Sep 11, 2014 8.400 8.400 8.350 8.396 18,108 -0.00(-0.05%)
Sep 10, 2014 8.404 8.497 8.400 8.400 28,922 +0.02(+0.28%)
Sep 09, 2014 8.385 8.423 8.357 8.377 42,685 -0.03(-0.42%)
Sep 08, 2014 8.408 8.499 8.361 8.412 35,314 -0.08(-0.96%)
Sep 05, 2014 8.357 8.508 8.350 8.493 43,665 +0.09(+1.11%)
Sep 04, 2014 8.738 8.804 8.357 8.400 64,559 -0.36(-4.16%)
Sep 03, 2014 8.808 8.879 8.664 8.765 90,304 -0.07(-0.83%)
Sep 02, 2014 8.854 8.924 8.837 8.839 39,956 -0.09(-0.96%)
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%)
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.