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 )

7.900 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 30, 2014 8.809 8.942 8.787 8.863 23,874 +0.09(+0.99%)
May 29, 2014 8.745 8.889 8.669 8.775 58,177 +0.03(+0.39%)
May 28, 2014 8.696 8.756 8.629 8.741 90,910 +0.06(+0.74%)
May 27, 2014 8.677 8.734 8.646 8.677 20,851 +0.01(+0.09%)
May 23, 2014 8.737 8.669 8.669 8.669 22,951 -0.04(-0.48%)
May 22, 2014 8.684 8.756 8.635 8.711 21,413 +0.03(+0.31%)
May 21, 2014 8.669 8.688 8.624 8.684 19,859 +0.00(+0.00%)
May 20, 2014 8.662 8.756 8.635 8.684 36,218 -0.02(-0.22%)
May 19, 2014 8.794 9.014 8.703 8.703 69,713 -0.06(-0.73%)
May 16, 2014 8.764 8.888 8.715 8.768 51,534 +0.02(+0.22%)
May 15, 2014 9.048 9.048 8.692 8.749 77,116 -0.28(-3.07%)
May 14, 2014 9.207 9.207 8.984 9.026 56,494 -0.18(-1.98%)
May 13, 2014 9.173 9.302 9.060 9.207 74,789 +0.08(+0.83%)
May 12, 2014 9.113 9.161 9.043 9.132 106,194 +0.01(+0.16%)
May 09, 2014 9.076 9.150 9.076 9.117 87,500 +0.04(+0.45%)
May 08, 2014 9.072 9.076 9.050 9.076 44,653 +0.03(+0.33%)
May 07, 2014 9.039 9.072 9.002 9.046 31,825 -0.03(-0.33%)
May 06, 2014 8.987 9.109 8.987 9.076 40,661 +0.09(+0.99%)
May 05, 2014 9.009 9.113 8.983 8.987 38,801 +0.02(+0.25%)
May 02, 2014 8.965 9.072 8.913 8.965 32,112 +0.00(+0.00%)
May 01, 2014 8.972 8.972 8.898 8.965 34,525 +0.06(+0.67%)
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%)
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.