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: 4:10 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 31, 2013 8.614 8.680 8.610 8.614 36,299 -0.03(-0.36%)
May 30, 2013 8.610 8.694 8.610 8.645 37,667 +0.06(+0.69%)
May 29, 2013 8.558 8.586 8.464 8.586 39,651 +0.11(+1.36%)
May 28, 2013 8.662 8.697 8.454 8.471 68,522 -0.20(-2.33%)
May 24, 2013 8.617 8.673 8.614 8.673 14,973 +0.02(+0.20%)
May 23, 2013 8.593 8.732 8.593 8.655 33,858 -0.01(-0.08%)
May 22, 2013 8.655 8.706 8.624 8.662 60,442 -0.04(-0.48%)
May 21, 2013 8.708 8.732 8.593 8.704 41,697 -0.01(-0.10%)
May 20, 2013 8.718 8.788 8.648 8.713 29,912 +0.02(+0.22%)
May 17, 2013 8.728 8.728 8.544 8.694 38,024 +0.03(+0.40%)
May 16, 2013 8.551 8.659 8.447 8.659 62,483 +0.05(+0.57%)
May 15, 2013 8.861 8.951 8.582 8.610 125,452 -0.27(-3.09%)
May 13, 2013 8.620 8.898 8.620 8.885 78,864 +0.28(+3.27%)
May 10, 2013 8.848 8.936 8.529 8.603 127,491 -0.19(-2.12%)
May 09, 2013 8.865 8.946 8.770 8.790 77,977 -0.10(-1.07%)
May 08, 2013 8.559 8.942 8.559 8.885 75,098 +0.34(+3.95%)
May 07, 2013 8.627 8.712 8.498 8.547 49,177 -0.00(-0.02%)
May 06, 2013 8.386 8.580 8.386 8.549 72,423 +0.16(+1.94%)
May 03, 2013 8.566 8.566 8.369 8.386 96,558 -0.02(-0.20%)
May 02, 2013 8.484 8.542 8.403 8.403 83,219 +0.03(+0.32%)
May 01, 2013 8.403 8.508 8.233 8.376 59,240 -0.01(-0.16%)
Apr 30, 2013 8.132 8.389 8.094 8.389 48,034 +0.31(+3.78%)
Apr 29, 2013 8.118 8.196 8.047 8.084 60,684 -0.07(-0.84%)
Apr 26, 2013 8.145 8.193 8.115 8.152 25,685 -0.00(-0.04%)
Apr 25, 2013 8.077 8.213 8.060 8.155 24,141 +0.03(+0.42%)
Apr 24, 2013 8.081 8.189 8.067 8.121 18,533 -0.00(-0.04%)
Apr 23, 2013 8.132 8.132 8.047 8.125 26,012 -0.01(-0.11%)
Apr 22, 2013 8.230 8.230 8.013 8.134 25,222 -0.10(-1.17%)
Apr 19, 2013 8.162 8.247 8.093 8.230 20,958 +0.07(+0.87%)
Apr 18, 2013 8.094 8.169 8.094 8.159 10,183 +0.04(+0.54%)
Apr 17, 2013 8.145 8.206 8.111 8.115 32,562 -0.11(-1.28%)
Apr 16, 2013 8.206 8.277 8.206 8.220 20,690 +0.02(+0.21%)
Apr 15, 2013 8.223 8.311 8.179 8.203 18,790 +0.00(+0.04%)
Apr 12, 2013 8.247 8.328 8.179 8.199 27,803 -0.10(-1.23%)
Apr 11, 2013 8.393 8.393 8.284 8.301 21,356 +0.02(+0.20%)
Apr 10, 2013 8.332 8.396 8.281 8.284 53,854 -0.09(-1.08%)
Apr 09, 2013 8.400 8.400 8.315 8.375 21,179 -0.03(-0.31%)
Apr 08, 2013 8.410 9.082 8.366 8.400 20,855 -0.01(-0.15%)
Apr 05, 2013 8.315 8.413 8.300 8.413 26,925 +0.07(+0.81%)
Apr 04, 2013 8.425 8.425 8.298 8.345 10,902 +0.04(+0.45%)
Apr 03, 2013 9.031 9.031 8.291 8.308 30,962 -0.01(-0.08%)
Apr 02, 2013 8.298 8.410 8.294 8.315 42,480 +0.01(+0.08%)
Apr 01, 2013 8.264 8.450 8.257 8.308 29,047 +0.08(+0.95%)
Mar 28, 2013 8.309 8.309 8.230 8.230 11,727 -0.03(-0.37%)
Mar 27, 2013 8.244 8.281 8.244 8.261 19,429 -0.04(-0.53%)
Mar 26, 2013 8.298 8.359 8.250 8.305 15,124 +0.02(+0.25%)
Mar 25, 2013 8.417 8.417 8.271 8.284 16,191 -0.12(-1.45%)
Mar 22, 2013 8.512 8.512 8.322 8.406 18,466 -0.07(-0.88%)
Mar 21, 2013 9.027 9.027 8.389 8.481 37,763 +0.01(+0.16%)
Mar 20, 2013 8.607 8.610 8.349 8.468 37,206 -0.17(-1.96%)
Mar 19, 2013 8.569 8.674 8.535 8.637 40,606 +0.10(+1.11%)
Mar 18, 2013 8.624 8.725 8.491 8.542 19,456 -0.04(-0.44%)
Mar 15, 2013 8.820 8.820 8.518 8.580 34,026 -0.11(-1.25%)
Mar 14, 2013 8.949 8.966 8.668 8.688 33,469 -0.17(-1.92%)
Mar 13, 2013 8.834 8.956 8.730 8.858 56,544 +0.13(+1.52%)
Mar 12, 2013 8.797 8.946 8.725 8.725 44,109 -0.01(-0.08%)
Mar 11, 2013 8.586 8.800 8.434 8.732 48,942 +0.31(+3.71%)
Mar 08, 2013 8.298 8.484 8.257 8.420 33,466 +0.12(+1.43%)
Mar 07, 2013 8.250 8.332 8.237 8.301 26,955 -0.01(-0.08%)
Mar 06, 2013 8.250 8.308 8.159 8.308 47,012 +0.13(+1.58%)
Mar 05, 2013 8.206 8.308 8.145 8.179 46,900 -0.14(-1.71%)
Mar 04, 2013 8.213 8.328 8.145 8.322 73,271 +0.06(+0.70%)
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.