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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2012 10.02 10.03 9.906 9.945 24,607 -0.05(-0.46%)
Feb 28, 2012 9.966 10.05 9.899 9.991 84,902 +0.02(+0.24%)
Feb 27, 2012 9.851 9.970 9.845 9.966 25,503 +0.06(+0.59%)
Feb 24, 2012 9.759 9.933 9.759 9.908 44,086 +0.13(+1.35%)
Feb 23, 2012 9.784 9.829 9.753 9.776 28,400 -0.04(-0.39%)
Feb 22, 2012 9.881 9.881 9.768 9.814 27,609 -0.05(-0.56%)
Feb 21, 2012 9.829 9.875 9.799 9.869 35,470 +0.06(+0.59%)
Feb 17, 2012 9.826 9.826 9.738 9.811 21,611 +0.03(+0.31%)
Feb 16, 2012 9.832 9.848 9.768 9.781 53,017 -0.10(-1.02%)
Feb 15, 2012 9.921 10.02 9.778 9.881 67,201 -0.02(-0.22%)
Feb 14, 2012 9.965 9.971 9.861 9.902 130,886 +0.00(+0.00%)
Feb 13, 2012 9.932 9.965 9.810 9.902 116,347 +0.13(+1.38%)
Feb 10, 2012 9.747 9.867 9.723 9.768 66,347 -0.09(-0.91%)
Feb 09, 2012 9.798 9.932 9.798 9.858 69,420 +0.09(+0.92%)
Feb 08, 2012 9.762 9.816 9.747 9.768 62,035 -0.05(-0.49%)
Feb 07, 2012 9.840 9.846 9.723 9.816 57,147 -0.03(-0.30%)
Feb 06, 2012 9.846 9.846 9.741 9.846 85,813 +0.06(+0.61%)
Feb 03, 2012 9.753 9.786 9.675 9.786 107,144 +0.08(+0.83%)
Feb 02, 2012 9.655 9.753 9.649 9.705 71,860 +0.05(+0.49%)
Feb 01, 2012 9.687 9.702 9.574 9.658 48,232 +0.03(+0.28%)
Jan 31, 2012 9.589 9.702 9.583 9.631 64,141 +0.07(+0.69%)
Jan 30, 2012 9.610 9.858 9.554 9.565 85,519 +0.04(+0.38%)
Jan 27, 2012 9.583 9.583 9.484 9.529 49,806 -0.13(-1.30%)
Jan 26, 2012 9.759 9.759 9.553 9.655 31,404 -0.05(-0.55%)
Jan 25, 2012 9.619 9.783 9.619 9.708 26,791 -0.02(-0.25%)
Jan 24, 2012 9.559 9.732 9.499 9.732 41,079 +0.24(+2.58%)
Jan 23, 2012 9.410 9.589 9.410 9.487 27,778 +0.04(+0.44%)
Jan 20, 2012 9.463 9.463 9.353 9.445 49,769 +0.06(+0.64%)
Jan 19, 2012 9.422 9.523 9.305 9.386 47,603 +0.06(+0.67%)
Jan 18, 2012 9.475 9.475 9.284 9.323 98,752 -0.09(-0.92%)
Jan 17, 2012 9.577 9.577 9.410 9.410 61,928 -0.04(-0.44%)
Jan 13, 2012 9.583 9.708 9.433 9.451 93,138 -0.22(-2.29%)
Jan 12, 2012 9.708 9.923 9.672 9.672 58,158 -0.27(-2.76%)
Jan 11, 2012 9.929 9.995 9.849 9.947 32,719 +0.05(+0.51%)
Jan 10, 2012 9.968 9.968 9.861 9.896 24,538 -0.02(-0.21%)
Jan 09, 2012 9.989 9.989 9.876 9.917 23,236 -0.04(-0.36%)
Jan 06, 2012 9.771 9.995 9.771 9.953 31,916 +0.15(+1.49%)
Jan 05, 2012 9.729 9.923 9.729 9.807 34,259 -0.04(-0.36%)
Jan 04, 2012 9.798 9.858 9.661 9.843 40,888 +0.13(+1.32%)
Dec 30, 2011 9.622 9.714 9.490 9.714 39,783 +0.05(+0.56%)
Dec 29, 2011 9.347 9.708 9.347 9.661 42,267 +0.37(+3.99%)
Dec 28, 2011 9.111 9.404 9.108 9.290 49,682 +0.18(+1.97%)
Dec 27, 2011 9.251 9.314 9.066 9.111 84,404 -0.10(-1.13%)
Dec 23, 2011 9.317 9.326 9.126 9.215 29,532 +0.03(+0.33%)
Dec 21, 2011 9.260 9.284 9.159 9.186 35,706 -0.13(-1.41%)
Dec 20, 2011 9.260 9.320 9.260 9.317 25,810 +0.02(+0.18%)
Dec 19, 2011 9.242 9.326 9.242 9.300 31,022 -0.02(-0.26%)
Dec 16, 2011 9.335 9.370 9.114 9.325 29,020 +0.05(+0.50%)
Dec 15, 2011 9.189 9.374 9.189 9.278 24,036 +0.07(+0.78%)
Dec 14, 2011 9.553 9.553 9.206 9.206 30,959 -0.40(-4.20%)
Dec 13, 2011 9.708 9.708 9.562 9.610 13,665 -0.12(-1.26%)
Dec 12, 2011 9.601 9.732 9.535 9.732 18,147 +0.02(+0.25%)
Dec 09, 2011 9.678 9.720 9.562 9.708 53,589 +0.16(+1.63%)
Dec 08, 2011 9.362 9.723 9.186 9.553 87,591 +0.12(+1.27%)
Dec 07, 2011 9.559 9.559 9.368 9.433 30,497 -0.06(-0.66%)
Dec 06, 2011 9.589 9.589 9.484 9.496 29,345 +0.03(+0.28%)
Dec 05, 2011 9.541 9.541 9.444 9.469 25,345 +0.06(+0.64%)
Dec 02, 2011 9.404 9.410 9.343 9.409 25,947 +0.09(+0.96%)
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.