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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2013 8.156 8.259 8.091 8.094 52,578 -0.02(-0.20%)
Oct 30, 2013 8.060 8.192 8.060 8.110 34,809 +0.02(+0.22%)
Oct 29, 2013 8.071 8.156 7.996 8.092 53,424 +0.10(+1.20%)
Oct 28, 2013 8.227 8.227 7.989 7.996 45,373 -0.18(-2.25%)
Oct 25, 2013 8.209 8.244 8.128 8.181 42,931 -0.06(-0.77%)
Oct 24, 2013 8.275 8.276 8.245 8.245 20,072 -0.04(-0.51%)
Oct 23, 2013 8.220 8.337 8.170 8.287 23,183 +0.02(+0.30%)
Oct 22, 2013 8.436 8.436 8.259 8.262 28,019 -0.16(-1.85%)
Oct 21, 2013 8.362 8.466 8.359 8.418 20,585 +0.03(+0.34%)
Oct 18, 2013 8.408 8.525 8.383 8.390 54,028 -0.24(-2.83%)
Oct 17, 2013 8.475 8.681 8.412 8.635 44,155 +0.10(+1.21%)
Oct 16, 2013 8.379 8.539 8.379 8.532 57,344 +0.13(+1.52%)
Oct 15, 2013 8.369 8.486 8.369 8.404 49,499 -0.09(-1.09%)
Oct 14, 2013 8.294 8.496 8.262 8.496 88,133 +0.13(+1.61%)
Oct 11, 2013 8.262 8.442 8.174 8.362 81,618 +0.10(+1.25%)
Oct 10, 2013 8.078 8.326 7.968 8.259 46,552 +0.18(+2.28%)
Oct 09, 2013 7.901 8.131 7.855 8.075 89,041 +0.14(+1.74%)
Oct 08, 2013 7.936 8.103 7.837 7.936 80,781 +0.02(+0.31%)
Oct 07, 2013 7.688 7.954 7.688 7.911 126,882 +0.22(+2.81%)
Oct 04, 2013 7.649 7.709 7.645 7.695 51,163 +0.05(+0.65%)
Oct 03, 2013 7.660 7.759 7.631 7.645 52,090 -0.01(-0.09%)
Oct 02, 2013 7.688 7.759 7.546 7.653 92,667 -0.02(-0.32%)
Oct 01, 2013 7.731 7.759 7.642 7.677 73,838 -0.07(-0.92%)
Sep 30, 2013 7.753 7.753 7.663 7.748 16,637 +0.03(+0.37%)
Sep 27, 2013 7.748 7.780 7.720 7.720 30,560 -0.06(-0.74%)
Sep 26, 2013 7.798 7.798 7.752 7.777 48,083 +0.03(+0.38%)
Sep 25, 2013 7.777 7.780 7.748 7.748 31,992 -0.03(-0.36%)
Sep 24, 2013 7.720 7.801 7.659 7.777 50,725 +0.14(+1.81%)
Sep 23, 2013 7.571 7.725 7.553 7.638 76,827 -0.02(-0.32%)
Sep 20, 2013 7.688 7.723 7.575 7.663 37,153 -0.06(-0.78%)
Sep 19, 2013 7.805 7.805 7.628 7.723 80,237 -0.04(-0.55%)
Sep 18, 2013 7.692 7.779 7.493 7.766 153,207 +0.01(+0.14%)
Sep 17, 2013 7.865 7.899 7.677 7.755 69,794 -0.08(-1.04%)
Sep 16, 2013 7.908 7.960 7.819 7.837 88,716 -0.04(-0.54%)
Sep 13, 2013 8.060 8.093 7.819 7.879 94,331 -0.15(-1.90%)
Sep 12, 2013 8.032 8.192 7.894 8.032 63,779 -0.08(-1.01%)
Sep 11, 2013 7.872 8.124 7.872 8.114 61,560 +0.18(+2.28%)
Sep 10, 2013 8.156 8.250 7.848 7.933 170,524 -0.18(-2.19%)
Sep 09, 2013 8.223 8.351 8.103 8.110 113,580 -0.13(-1.59%)
Sep 06, 2013 8.351 8.351 8.181 8.241 74,301 -0.04(-0.51%)
Sep 05, 2013 8.245 8.379 8.184 8.284 80,397 +0.06(+0.69%)
Sep 04, 2013 8.443 8.464 8.177 8.227 77,253 -0.22(-2.60%)
Sep 03, 2013 8.504 8.525 8.333 8.447 38,416 +0.00(+0.04%)
Aug 30, 2013 8.560 8.712 8.436 8.443 37,505 -0.04(-0.46%)
Aug 29, 2013 8.816 8.847 8.475 8.482 67,860 -0.28(-3.20%)
Aug 28, 2013 8.826 8.826 8.716 8.762 37,697 +0.06(+0.65%)
Aug 27, 2013 8.628 8.731 8.528 8.706 45,133 +0.04(+0.52%)
Aug 26, 2013 8.440 8.674 8.433 8.661 42,782 +0.23(+2.75%)
Aug 23, 2013 8.560 8.578 8.422 8.429 61,092 -0.06(-0.67%)
Aug 22, 2013 8.553 8.645 8.475 8.486 116,959 -0.04(-0.50%)
Aug 21, 2013 8.482 8.645 8.465 8.528 49,899 +0.04(+0.42%)
Aug 20, 2013 8.617 8.670 8.408 8.493 75,857 -0.17(-1.92%)
Aug 19, 2013 8.770 8.884 8.610 8.659 38,112 -0.09(-0.98%)
Aug 16, 2013 8.918 8.957 8.723 8.745 50,985 -0.18(-1.99%)
Aug 15, 2013 9.043 9.121 8.887 8.922 68,559 -0.11(-1.22%)
Aug 14, 2013 9.035 9.128 8.982 9.032 89,743 +0.05(+0.51%)
Aug 13, 2013 9.073 9.073 8.949 8.986 70,833 -0.08(-0.88%)
Aug 12, 2013 9.076 9.097 9.018 9.066 72,616 +0.04(+0.46%)
Aug 09, 2013 9.073 9.087 9.024 9.024 17,215 -0.02(-0.19%)
Aug 08, 2013 9.045 9.101 8.944 9.042 36,908 +0.05(+0.58%)
Aug 07, 2013 8.955 9.010 8.955 8.989 23,013 +0.00(+0.04%)
Aug 06, 2013 9.003 9.014 8.975 8.986 30,967 -0.02(-0.23%)
Aug 05, 2013 9.038 9.045 8.975 9.007 49,318 -0.03(-0.35%)
Aug 02, 2013 8.895 9.038 8.879 9.038 45,443 +0.10(+1.13%)
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.