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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2014 7.309 7.493 7.309 7.493 97,111 +0.22(+3.03%)
Feb 27, 2014 8.024 8.024 7.266 7.273 391,622 -0.81(-10.00%)
Feb 26, 2014 7.995 8.085 7.945 8.082 44,836 +0.17(+2.19%)
Feb 25, 2014 7.937 8.013 7.862 7.909 35,921 +0.03(+0.32%)
Feb 24, 2014 7.949 8.082 7.871 7.883 62,500 -0.12(-1.44%)
Feb 21, 2014 8.010 8.085 7.909 7.999 58,262 +0.05(+0.65%)
Feb 20, 2014 8.035 8.035 7.887 7.947 42,481 -0.09(-1.10%)
Feb 19, 2014 8.031 8.085 7.941 8.035 52,463 +0.00(+0.00%)
Feb 18, 2014 7.923 8.038 7.880 8.035 50,421 +0.11(+1.37%)
Feb 14, 2014 7.919 7.927 7.927 7.927 60,672 +0.06(+0.73%)
Feb 13, 2014 7.999 8.020 7.844 7.869 57,489 -0.04(-0.50%)
Feb 12, 2014 8.154 8.280 7.905 7.909 107,512 -0.17(-2.10%)
Feb 11, 2014 7.853 8.092 7.853 8.078 112,089 +0.16(+2.00%)
Feb 10, 2014 7.743 7.930 7.719 7.920 100,941 +0.18(+2.28%)
Feb 07, 2014 7.747 7.789 7.708 7.743 79,946 -0.01(-0.18%)
Feb 06, 2014 7.902 7.902 7.736 7.757 58,652 -0.04(-0.45%)
Feb 05, 2014 7.715 7.844 7.694 7.793 57,199 +0.08(+1.01%)
Feb 04, 2014 7.666 7.747 7.549 7.715 104,650 +0.07(+0.88%)
Feb 03, 2014 7.574 7.679 7.468 7.648 33,982 +0.09(+1.17%)
Jan 31, 2014 7.511 7.567 7.405 7.560 89,289 -0.05(-0.60%)
Jan 30, 2014 7.652 7.666 7.490 7.606 63,484 -0.01(-0.19%)
Jan 29, 2014 7.483 7.680 7.401 7.620 131,496 +0.12(+1.55%)
Jan 28, 2014 7.260 7.891 7.190 7.504 161,012 +0.18(+2.40%)
Jan 27, 2014 7.754 7.782 7.225 7.327 157,037 -0.45(-5.84%)
Jan 24, 2014 7.754 7.826 7.676 7.782 107,132 +0.07(+0.96%)
Jan 23, 2014 8.050 8.106 7.659 7.708 306,607 -0.40(-4.91%)
Jan 22, 2014 7.856 8.283 7.856 8.106 285,160 +0.20(+2.54%)
Jan 21, 2014 7.669 7.914 7.666 7.905 276,067 +0.25(+3.32%)
Jan 17, 2014 7.571 7.652 7.652 7.652 291,105 +0.12(+1.64%)
Jan 16, 2014 7.306 7.528 7.282 7.528 248,803 +0.26(+3.64%)
Jan 15, 2014 7.243 7.310 7.137 7.264 109,487 +0.02(+0.29%)
Jan 14, 2014 7.278 7.296 7.196 7.243 153,082 +0.01(+0.20%)
Jan 13, 2014 7.303 7.342 7.194 7.229 103,294 -0.13(-1.73%)
Jan 10, 2014 7.151 7.366 7.102 7.356 170,710 +0.25(+3.57%)
Jan 09, 2014 7.014 7.229 6.986 7.102 198,995 +0.08(+1.21%)
Jan 08, 2014 7.024 7.081 6.915 7.017 153,879 -0.03(-0.45%)
Jan 07, 2014 7.098 7.102 6.958 7.049 153,006 -0.00(-0.05%)
Jan 06, 2014 7.081 7.176 7.042 7.053 90,878 -0.05(-0.74%)
Jan 03, 2014 7.236 7.345 7.053 7.105 127,572 -0.09(-1.27%)
Jan 02, 2014 7.045 7.236 7.042 7.197 124,573 +0.16(+2.20%)
Dec 31, 2013 6.975 7.042 7.042 7.042 174,492 +0.02(+0.35%)
Dec 30, 2013 6.732 7.049 6.732 7.017 180,839 +0.25(+3.70%)
Dec 27, 2013 6.725 6.785 6.697 6.767 165,944 +0.05(+0.68%)
Dec 26, 2013 6.749 6.813 6.718 6.721 164,846 -0.11(-1.65%)
Dec 24, 2013 6.767 6.848 6.753 6.834 115,599 +0.06(+0.88%)
Dec 23, 2013 6.711 6.880 6.707 6.774 275,576 +0.01(+0.16%)
Dec 20, 2013 6.630 6.830 6.608 6.764 183,220 +0.15(+2.29%)
Dec 19, 2013 6.637 6.714 6.534 6.612 92,821 -0.11(-1.68%)
Dec 18, 2013 6.637 6.823 6.612 6.725 76,507 +0.05(+0.69%)
Dec 17, 2013 6.520 6.714 6.520 6.679 143,901 +0.11(+1.61%)
Dec 16, 2013 6.693 6.704 6.499 6.573 187,564 -0.16(-2.30%)
Dec 13, 2013 6.778 6.825 6.697 6.728 83,027 -0.05(-0.68%)
Dec 12, 2013 6.873 6.908 6.767 6.774 117,261 -0.16(-2.34%)
Dec 11, 2013 7.049 7.049 6.936 6.936 155,437 -0.11(-1.60%)
Dec 10, 2013 7.144 7.188 7.049 7.049 98,927 -0.07(-0.94%)
Dec 09, 2013 7.141 7.225 7.060 7.116 107,388 -0.08(-1.13%)
Dec 06, 2013 7.299 7.401 7.172 7.197 91,141 -0.09(-1.26%)
Dec 05, 2013 7.627 7.660 7.278 7.289 181,018 -0.42(-5.48%)
Dec 04, 2013 7.884 7.884 7.620 7.712 86,511 -0.03(-0.41%)
Dec 03, 2013 7.831 7.886 7.740 7.743 68,642 -0.12(-1.57%)
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.