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 )

6.920 +0.390 (+5.97%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2014 7.066 7.066 6.801 6.915 72,686 -0.14(-2.01%)
Oct 30, 2014 7.168 7.168 6.427 7.056 83,349 -0.10(-1.40%)
Oct 29, 2014 7.115 7.262 7.092 7.156 31,715 +0.06(+0.91%)
Oct 28, 2014 7.069 7.220 6.964 7.092 71,316 +0.06(+0.81%)
Oct 27, 2014 7.217 7.232 7.032 7.035 67,340 -0.20(-2.71%)
Oct 24, 2014 7.255 7.334 7.206 7.232 19,523 -0.05(-0.73%)
Oct 23, 2014 7.429 7.429 7.228 7.285 31,998 -0.12(-1.68%)
Oct 22, 2014 7.414 7.448 7.293 7.410 27,168 +0.03(+0.41%)
Oct 21, 2014 7.300 7.455 7.300 7.380 33,911 +0.06(+0.77%)
Oct 20, 2014 7.353 7.455 7.323 7.323 30,210 -0.00(-0.05%)
Oct 17, 2014 7.451 7.451 7.304 7.327 21,632 +0.06(+0.78%)
Oct 16, 2014 7.092 7.270 7.062 7.270 40,182 +0.15(+2.07%)
Oct 15, 2014 7.206 7.206 7.088 7.122 55,678 -0.03(-0.42%)
Oct 14, 2014 7.168 7.274 7.149 7.153 28,538 +0.00(+0.05%)
Oct 13, 2014 7.175 7.391 7.107 7.149 63,132 +0.02(+0.32%)
Oct 10, 2014 7.466 7.474 7.051 7.126 74,498 -0.34(-4.60%)
Oct 09, 2014 7.561 7.561 7.466 7.470 26,620 -0.08(-1.02%)
Oct 08, 2014 7.523 7.553 7.504 7.548 33,911 -0.01(-0.13%)
Oct 07, 2014 7.561 7.587 7.542 7.557 33,167 -0.00(-0.05%)
Oct 06, 2014 7.561 7.618 7.531 7.561 24,869 +0.00(+0.00%)
Oct 03, 2014 7.550 7.599 7.497 7.561 34,865 -0.02(-0.25%)
Oct 02, 2014 7.742 7.759 7.561 7.580 31,403 -0.16(-2.10%)
Oct 01, 2014 7.810 7.810 7.742 7.742 28,096 -0.09(-1.21%)
Sep 30, 2014 7.769 7.845 7.765 7.837 17,709 +0.02(+0.19%)
Sep 29, 2014 7.754 7.837 7.618 7.822 16,915 +0.05(+0.68%)
Sep 26, 2014 7.644 7.816 7.610 7.769 13,273 +0.11(+1.43%)
Sep 25, 2014 7.644 7.769 7.572 7.659 38,717 -0.07(-0.88%)
Sep 24, 2014 7.599 7.727 7.497 7.727 53,437 +0.16(+2.15%)
Sep 23, 2014 7.618 7.799 7.489 7.565 94,985 -0.15(-2.00%)
Sep 22, 2014 7.701 7.734 7.565 7.719 52,376 -0.04(-0.54%)
Sep 19, 2014 7.882 7.918 7.659 7.761 86,589 -0.15(-1.86%)
Sep 18, 2014 8.045 8.084 7.863 7.909 52,813 -0.16(-1.97%)
Sep 17, 2014 8.170 8.170 8.068 8.068 40,931 -0.05(-0.65%)
Sep 16, 2014 8.128 8.128 8.068 8.120 9,665 -0.01(-0.14%)
Sep 15, 2014 8.147 8.173 8.083 8.132 30,252 -0.00(-0.05%)
Sep 12, 2014 8.204 8.309 8.136 8.136 40,426 -0.05(-0.55%)
Sep 11, 2014 8.185 8.185 8.136 8.181 18,584 -0.00(-0.05%)
Sep 10, 2014 8.189 8.279 8.185 8.185 29,684 +0.02(+0.28%)
Sep 09, 2014 8.170 8.207 8.143 8.162 43,809 -0.03(-0.42%)
Sep 08, 2014 8.192 8.281 8.147 8.196 36,244 -0.08(-0.96%)
Sep 05, 2014 8.143 8.290 8.136 8.275 44,814 +0.09(+1.11%)
Sep 04, 2014 8.514 8.578 8.143 8.185 66,258 -0.36(-4.16%)
Sep 03, 2014 8.582 8.651 8.442 8.540 92,681 -0.07(-0.83%)
Sep 02, 2014 8.627 8.695 8.610 8.612 41,008 -0.08(-0.96%)
Aug 29, 2014 8.578 8.695 8.695 8.695 109,509 +0.04(+0.44%)
Aug 28, 2014 8.559 8.692 8.559 8.657 53,913 +0.09(+1.06%)
Aug 27, 2014 8.672 8.672 8.446 8.567 35,979 -0.11(-1.22%)
Aug 26, 2014 8.430 8.695 8.430 8.672 39,010 +0.15(+1.73%)
Aug 25, 2014 8.551 8.574 8.317 8.525 36,937 -0.05(-0.57%)
Aug 22, 2014 8.393 8.578 8.366 8.574 19,365 +0.25(+2.95%)
Aug 21, 2014 8.309 8.487 8.287 8.328 40,455 +0.02(+0.27%)
Aug 20, 2014 8.204 8.296 8.204 8.306 22,153 +0.06(+0.73%)
Aug 19, 2014 8.196 8.279 8.189 8.245 25,983 +0.08(+0.93%)
Aug 18, 2014 8.196 8.279 8.147 8.170 42,185 -0.09(-1.14%)
Aug 15, 2014 8.317 8.344 8.136 8.264 93,220 -0.08(-0.95%)
Aug 14, 2014 8.430 8.430 8.298 8.344 35,879 -0.02(-0.27%)
Aug 13, 2014 8.695 8.612 8.355 8.366 54,204 -0.07(-0.85%)
Aug 12, 2014 8.486 8.587 8.420 8.438 53,156 +0.04(+0.49%)
Aug 11, 2014 8.553 8.612 8.360 8.397 61,863 -0.12(-1.40%)
Aug 08, 2014 8.557 8.557 8.334 8.516 41,890 +0.03(+0.40%)
Aug 07, 2014 8.457 8.590 8.382 8.482 43,035 -0.03(-0.41%)
Aug 06, 2014 8.260 8.575 8.260 8.517 46,167 +0.25(+3.07%)
Aug 05, 2014 8.216 8.427 8.168 8.264 108,573 +0.10(+1.18%)
Aug 04, 2014 8.401 8.420 8.057 8.168 87,129 -0.30(-3.50%)
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.