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 )

8.360 +0.580 (+7.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2012 7.193 7.458 7.084 7.431 116,469 +0.20(+2.70%)
Dec 28, 2012 7.183 7.298 7.117 7.236 68,669 +0.02(+0.28%)
Dec 27, 2012 7.223 7.309 7.166 7.216 96,294 -0.05(-0.73%)
Dec 26, 2012 7.246 7.279 7.050 7.269 96,188 +0.03(+0.46%)
Dec 24, 2012 7.305 7.336 7.117 7.236 79,512 -0.08(-1.09%)
Dec 21, 2012 7.282 7.365 7.252 7.315 55,195 -0.03(-0.45%)
Dec 20, 2012 7.355 7.606 7.282 7.348 81,627 -0.02(-0.22%)
Dec 19, 2012 7.534 7.610 7.299 7.365 115,333 -0.17(-2.28%)
Dec 18, 2012 7.511 7.643 7.504 7.537 103,626 -0.03(-0.35%)
Dec 17, 2012 7.663 7.663 7.547 7.563 72,225 -0.06(-0.74%)
Dec 14, 2012 7.616 7.789 7.613 7.620 67,908 -0.06(-0.78%)
Dec 13, 2012 7.891 7.891 7.613 7.679 65,998 -0.22(-2.73%)
Dec 12, 2012 7.805 7.922 7.706 7.894 44,355 +0.04(+0.51%)
Dec 11, 2012 7.845 7.875 7.702 7.855 48,724 -0.00(-0.04%)
Dec 10, 2012 7.944 7.944 7.700 7.858 49,422 -0.06(-0.75%)
Dec 07, 2012 7.709 7.941 7.627 7.918 51,195 +0.14(+1.83%)
Dec 06, 2012 7.815 7.914 7.613 7.775 76,418 -0.11(-1.43%)
Dec 05, 2012 7.845 7.994 7.779 7.888 47,026 +0.06(+0.80%)
Dec 04, 2012 8.027 8.083 7.789 7.825 122,940 -0.38(-4.68%)
Nov 30, 2012 7.924 8.249 7.901 8.209 90,500 +0.19(+2.35%)
Nov 29, 2012 7.845 8.103 7.828 8.020 51,437 +0.26(+3.33%)
Nov 28, 2012 8.007 8.007 7.451 7.762 114,723 -0.23(-2.82%)
Nov 27, 2012 8.335 8.424 7.832 7.987 87,720 -0.35(-4.17%)
Nov 26, 2012 8.312 8.338 8.249 8.335 23,794 -0.07(-0.83%)
Nov 23, 2012 8.159 8.437 8.159 8.404 17,446 +0.27(+3.30%)
Nov 21, 2012 7.994 8.136 7.948 8.136 32,875 +0.10(+1.28%)
Nov 20, 2012 7.544 8.034 7.504 8.034 113,070 +0.41(+5.43%)
Nov 19, 2012 8.034 8.034 7.348 7.620 177,667 -0.34(-4.28%)
Nov 16, 2012 8.063 8.077 7.272 7.961 163,054 -0.08(-1.03%)
Nov 15, 2012 8.192 8.192 8.027 8.043 73,515 -0.19(-2.25%)
Nov 14, 2012 8.626 8.715 8.202 8.229 72,587 -0.36(-4.24%)
Nov 13, 2012 8.846 8.865 8.444 8.593 91,095 -0.38(-4.20%)
Nov 12, 2012 9.041 9.041 8.846 8.969 60,419 -0.08(-0.90%)
Nov 09, 2012 9.008 9.083 9.008 9.051 14,647 +0.04(+0.43%)
Nov 08, 2012 9.018 9.125 9.008 9.012 27,154 -0.02(-0.22%)
Nov 07, 2012 9.025 9.073 9.008 9.031 17,647 -0.01(-0.11%)
Nov 06, 2012 9.037 9.073 9.008 9.041 36,090 +0.02(+0.18%)
Nov 05, 2012 9.151 9.203 9.025 9.025 33,090 -0.15(-1.59%)
Nov 02, 2012 9.213 9.249 9.151 9.171 20,294 +0.02(+0.21%)
Nov 01, 2012 9.206 9.241 9.096 9.151 19,151 -0.02(-0.18%)
Oct 31, 2012 9.103 9.251 9.064 9.167 33,096 -0.06(-0.62%)
Oct 26, 2012 9.116 9.225 9.225 9.225 15,710 +0.07(+0.77%)
Oct 25, 2012 9.148 9.186 9.114 9.155 14,034 +0.02(+0.18%)
Oct 24, 2012 9.193 9.225 9.086 9.138 67,569 +0.02(+0.18%)
Oct 23, 2012 9.193 9.219 9.122 9.122 28,099 -0.08(-0.88%)
Oct 19, 2012 9.408 9.408 9.193 9.203 36,641 -0.15(-1.59%)
Oct 18, 2012 9.346 9.388 9.268 9.352 25,241 +0.03(+0.27%)
Oct 17, 2012 9.268 9.330 9.268 9.327 3,317 +0.04(+0.45%)
Oct 16, 2012 9.284 9.291 9.223 9.284 27,952 +0.03(+0.28%)
Oct 15, 2012 9.242 9.315 9.239 9.258 16,717 +0.02(+0.25%)
Oct 12, 2012 9.252 9.330 9.219 9.236 29,381 +0.01(+0.07%)
Oct 11, 2012 9.333 9.333 9.219 9.229 22,293 -0.05(-0.56%)
Oct 10, 2012 9.216 9.288 9.203 9.281 16,009 +0.05(+0.56%)
Oct 09, 2012 9.284 9.284 9.203 9.229 9,965 -0.03(-0.32%)
Oct 08, 2012 9.229 9.282 9.229 9.258 15,470 -0.02(-0.24%)
Oct 05, 2012 9.359 9.359 9.281 9.281 15,479 -0.03(-0.27%)
Oct 04, 2012 9.219 9.323 9.219 9.306 14,438 +0.10(+1.05%)
Oct 03, 2012 9.249 9.319 9.177 9.210 27,360 -0.04(-0.46%)
Oct 02, 2012 9.340 9.340 9.252 9.252 29,369 +0.00(+0.00%)
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.