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 (%)
Aug 31, 2012 9.441 9.448 9.208 9.311 36,106 -0.06(-0.63%)
Aug 30, 2012 9.500 9.572 9.279 9.370 51,258 +0.00(+0.03%)
Aug 29, 2012 9.441 9.604 9.360 9.367 27,840 +0.12(+1.30%)
Aug 27, 2012 9.425 9.425 9.116 9.246 74,297 -0.19(-2.00%)
Aug 24, 2012 9.481 9.598 9.376 9.435 42,104 +0.04(+0.45%)
Aug 23, 2012 9.344 9.536 9.308 9.393 37,684 +0.11(+1.23%)
Aug 22, 2012 9.481 9.554 9.279 9.279 85,721 -0.13(-1.38%)
Aug 21, 2012 9.669 9.669 9.409 9.409 86,012 -0.26(-2.69%)
Aug 20, 2012 9.520 9.809 9.520 9.669 64,668 +0.00(+0.00%)
Aug 17, 2012 9.607 9.669 9.574 9.669 28,611 +0.06(+0.64%)
Aug 16, 2012 9.617 9.743 9.604 9.607 21,116 -0.16(-1.60%)
Aug 15, 2012 9.917 9.929 9.650 9.764 12,995 -0.08(-0.79%)
Aug 14, 2012 9.806 9.930 9.767 9.842 7,915 +0.04(+0.37%)
Aug 13, 2012 9.884 10.05 9.787 9.806 20,217 -0.21(-2.11%)
Aug 10, 2012 10.09 10.09 9.923 10.02 25,693 -0.13(-1.28%)
Aug 09, 2012 10.11 10.31 10.08 10.15 11,794 -0.01(-0.10%)
Aug 08, 2012 10.01 10.17 9.956 10.16 22,821 +0.05(+0.52%)
Aug 07, 2012 9.978 10.16 9.869 10.11 57,282 +0.15(+1.54%)
Aug 06, 2012 9.920 9.978 9.904 9.952 41,316 +0.07(+0.72%)
Aug 03, 2012 9.908 9.946 9.818 9.881 9,755 +0.07(+0.70%)
Aug 02, 2012 9.940 9.959 9.780 9.812 18,328 -0.13(-1.27%)
Aug 01, 2012 9.968 9.978 9.882 9.938 39,149 +0.01(+0.08%)
Jul 31, 2012 9.764 9.930 9.745 9.930 33,095 +0.05(+0.48%)
Jul 30, 2012 9.783 9.909 9.582 9.882 47,041 +0.14(+1.48%)
Jul 27, 2012 9.722 9.857 9.662 9.738 24,447 +0.00(+0.00%)
Jul 26, 2012 9.869 9.994 9.712 9.738 12,840 +0.00(+0.00%)
Jul 25, 2012 9.732 9.773 9.649 9.738 13,138 +0.08(+0.83%)
Jul 24, 2012 9.643 9.719 9.627 9.659 9,593 +0.01(+0.07%)
Jul 23, 2012 9.298 9.655 9.260 9.652 41,839 +0.34(+3.67%)
Jul 20, 2012 9.240 9.396 9.221 9.311 31,666 +0.01(+0.14%)
Jul 19, 2012 9.342 9.483 9.277 9.298 47,182 -0.05(-0.51%)
Jul 18, 2012 9.253 9.387 9.154 9.346 30,570 +0.09(+1.00%)
Jul 17, 2012 9.176 9.349 9.058 9.253 20,868 +0.08(+0.87%)
Jul 16, 2012 9.062 9.173 8.979 9.173 12,493 +0.11(+1.21%)
Jul 13, 2012 9.081 9.173 8.950 9.063 36,962 -0.04(-0.44%)
Jul 12, 2012 9.247 9.350 8.940 9.103 40,314 -0.12(-1.35%)
Jul 11, 2012 9.336 9.352 9.039 9.228 47,624 -0.12(-1.31%)
Jul 10, 2012 9.244 9.350 9.100 9.350 38,735 +0.01(+0.09%)
Jul 09, 2012 9.244 9.342 9.084 9.342 20,755 +0.10(+1.04%)
Jul 06, 2012 9.154 9.259 9.122 9.247 26,492 -0.06(-0.69%)
Jul 05, 2012 9.330 9.330 9.004 9.311 62,215 +0.05(+0.55%)
Jul 03, 2012 9.247 9.259 9.183 9.259 31,128 +0.17(+1.86%)
Jul 02, 2012 8.947 9.162 8.906 9.090 16,185 +0.11(+1.21%)
Jun 29, 2012 8.940 9.004 8.787 8.982 22,816 +0.04(+0.46%)
Jun 28, 2012 8.864 8.956 8.844 8.940 11,584 -0.03(-0.32%)
Jun 27, 2012 8.774 8.969 8.587 8.969 30,003 +0.27(+3.08%)
Jun 26, 2012 8.749 8.765 8.496 8.701 73,240 -0.01(-0.11%)
Jun 25, 2012 9.036 9.052 8.704 8.710 55,275 -0.35(-3.88%)
Jun 22, 2012 9.170 9.176 9.045 9.062 30,833 -0.14(-1.57%)
Jun 21, 2012 9.454 9.483 9.164 9.206 34,823 -0.33(-3.51%)
Jun 20, 2012 9.547 9.563 9.451 9.540 14,638 -0.02(-0.20%)
Jun 19, 2012 9.416 9.563 9.342 9.560 38,375 +0.20(+2.10%)
Jun 18, 2012 9.339 9.486 9.259 9.363 27,391 +0.07(+0.80%)
Jun 15, 2012 9.291 9.486 9.285 9.288 21,813 +0.03(+0.31%)
Jun 14, 2012 9.221 9.371 9.221 9.260 32,368 -0.08(-0.85%)
Jun 13, 2012 9.272 9.355 9.164 9.339 29,737 -0.01(-0.14%)
Jun 12, 2012 9.304 9.352 9.189 9.352 11,083 +0.09(+1.00%)
Jun 11, 2012 9.234 9.388 9.186 9.259 39,690 -0.04(-0.45%)
Jun 08, 2012 9.304 9.422 9.228 9.301 31,203 +0.04(+0.45%)
Jun 07, 2012 9.221 9.374 8.959 9.259 26,160 +0.06(+0.68%)
Jun 06, 2012 8.953 9.197 8.940 9.197 74,210 +0.29(+3.24%)
Jun 05, 2012 9.244 9.244 8.694 8.908 212,695 -0.35(-3.76%)
Jun 04, 2012 9.569 9.655 8.940 9.256 143,799 -0.31(-3.27%)
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.