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 )

7.470 +0.260 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 24, 2011 9.447 9.599 9.412 9.582 17,291 +0.22(+2.35%)
May 23, 2011 9.541 9.720 9.280 9.362 26,173 -0.28(-2.92%)
May 20, 2011 9.297 9.804 9.297 9.643 45,085 +0.35(+3.72%)
May 19, 2011 9.286 9.380 9.236 9.297 23,997 +0.06(+0.67%)
May 18, 2011 9.127 9.426 9.127 9.236 27,302 +0.10(+1.12%)
May 17, 2011 8.893 9.133 8.840 9.133 55,180 +0.19(+2.16%)
May 16, 2011 9.215 9.292 8.902 8.940 36,834 -0.35(-3.76%)
May 13, 2011 9.148 9.465 9.019 9.289 35,330 +0.09(+1.02%)
May 12, 2011 9.435 9.435 8.975 9.195 59,467 -0.13(-1.45%)
May 11, 2011 9.561 9.605 9.309 9.330 69,303 -0.42(-4.33%)
May 10, 2011 9.468 9.852 9.468 9.752 77,171 +0.20(+2.13%)
May 09, 2011 9.568 9.568 9.494 9.548 39,800 -0.02(-0.21%)
May 06, 2011 9.221 9.606 9.192 9.568 70,044 +0.36(+3.93%)
May 05, 2011 9.568 9.583 9.155 9.207 48,845 -0.40(-4.21%)
May 04, 2011 9.459 9.660 9.384 9.611 68,855 +0.23(+2.45%)
May 03, 2011 9.551 9.551 9.181 9.382 56,363 +0.03(+0.31%)
May 02, 2011 9.367 9.374 9.353 9.353 98,349 +0.32(+3.49%)
Apr 29, 2011 9.035 9.169 8.980 9.037 52,651 +0.05(+0.54%)
Apr 28, 2011 8.994 9.026 8.951 8.989 44,945 -0.02(-0.25%)
Apr 27, 2011 8.819 9.012 8.771 9.012 26,768 +0.26(+2.98%)
Apr 26, 2011 8.719 8.865 8.650 8.751 55,987 -0.00(-0.03%)
Apr 25, 2011 8.776 8.779 8.753 8.753 5,904 -0.04(-0.46%)
Apr 21, 2011 8.848 8.848 8.751 8.794 12,024 +0.05(+0.56%)
Apr 20, 2011 8.679 8.808 8.627 8.744 42,383 +0.07(+0.75%)
Apr 19, 2011 8.636 8.730 8.636 8.679 7,751 +0.04(+0.50%)
Apr 18, 2011 8.690 8.751 8.636 8.636 9,128 -0.13(-1.44%)
Apr 15, 2011 8.725 8.862 8.693 8.762 21,840 +0.03(+0.33%)
Apr 14, 2011 8.917 8.917 8.733 8.733 24,858 -0.04(-0.46%)
Apr 13, 2011 8.894 8.894 8.768 8.774 15,161 +0.05(+0.63%)
Apr 12, 2011 8.679 8.763 8.679 8.719 14,750 +0.04(+0.43%)
Apr 11, 2011 8.851 8.851 8.650 8.682 54,795 -0.23(-2.54%)
Apr 08, 2011 8.880 8.908 8.702 8.908 22,474 +0.00(+0.00%)
Apr 07, 2011 8.937 8.937 8.908 8.908 5,660 -0.03(-0.35%)
Apr 06, 2011 9.023 9.023 8.940 8.940 22,498 -0.07(-0.76%)
Apr 05, 2011 8.977 9.009 8.935 9.009 12,017 +0.00(+0.00%)
Apr 04, 2011 8.871 9.025 8.854 9.009 33,993 +0.15(+1.75%)
Apr 01, 2011 8.776 8.894 8.751 8.854 69,608 +0.15(+1.71%)
Mar 31, 2011 8.808 8.808 8.621 8.705 39,037 -0.10(-1.15%)
Mar 30, 2011 8.817 8.819 8.751 8.806 12,199 -0.01(-0.16%)
Mar 29, 2011 8.745 8.819 8.728 8.819 14,956 +0.10(+1.15%)
Mar 28, 2011 8.665 8.779 8.650 8.719 19,173 +0.01(+0.07%)
Mar 25, 2011 8.751 8.751 8.682 8.713 8,957 +0.00(+0.03%)
Mar 24, 2011 8.665 8.710 8.665 8.710 19,382 +0.03(+0.36%)
Mar 23, 2011 8.673 8.739 8.639 8.679 17,978 -0.00(-0.03%)
Mar 22, 2011 8.751 8.759 8.605 8.682 46,719 -0.07(-0.82%)
Mar 21, 2011 8.802 8.811 8.753 8.753 10,149 +0.03(+0.30%)
Mar 18, 2011 8.867 8.867 8.722 8.728 8,257 -0.13(-1.46%)
Mar 17, 2011 8.874 8.874 8.782 8.857 13,241 +0.10(+1.18%)
Mar 16, 2011 8.636 8.873 8.636 8.753 25,552 +0.14(+1.67%)
Mar 15, 2011 8.593 8.665 8.554 8.610 71,654 +0.03(+0.33%)
Mar 14, 2011 8.665 8.719 8.524 8.581 15,088 -0.09(-1.06%)
Mar 11, 2011 8.616 8.673 8.481 8.673 49,507 -0.01(-0.07%)
Mar 10, 2011 8.624 8.808 8.624 8.679 7,277 -0.04(-0.46%)
Mar 09, 2011 8.779 8.779 8.610 8.719 13,596 +0.03(+0.30%)
Mar 08, 2011 8.679 8.877 8.679 8.693 44,464 -0.03(-0.33%)
Mar 07, 2011 8.679 8.828 8.679 8.722 26,831 +0.09(+1.01%)
Mar 04, 2011 8.785 8.785 8.607 8.634 26,228 -0.11(-1.26%)
Mar 03, 2011 8.808 8.891 8.687 8.745 65,345 -0.11(-1.26%)
Mar 02, 2011 8.891 8.951 8.857 8.857 16,580 -0.09(-1.06%)
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.