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 (%)
Jul 31, 2012 9.486 9.647 9.468 9.647 34,064 +0.05(+0.48%)
Jul 30, 2012 9.505 9.627 9.309 9.601 48,419 +0.14(+1.48%)
Jul 27, 2012 9.446 9.576 9.387 9.461 25,163 +0.00(+0.00%)
Jul 26, 2012 9.589 9.710 9.436 9.461 13,216 +0.00(+0.00%)
Jul 25, 2012 9.455 9.495 9.374 9.461 13,523 +0.08(+0.83%)
Jul 24, 2012 9.368 9.443 9.353 9.384 9,874 +0.01(+0.07%)
Jul 23, 2012 9.033 9.381 8.996 9.378 43,064 +0.33(+3.67%)
Jul 20, 2012 8.977 9.129 8.959 9.046 32,594 +0.01(+0.14%)
Jul 19, 2012 9.077 9.213 9.013 9.033 48,564 -0.05(-0.51%)
Jul 18, 2012 8.990 9.120 8.894 9.080 31,466 +0.09(+1.00%)
Jul 17, 2012 8.915 9.083 8.801 8.990 21,479 +0.08(+0.87%)
Jul 16, 2012 8.804 8.912 8.724 8.912 12,859 +0.11(+1.21%)
Jul 13, 2012 8.822 8.912 8.695 8.805 38,045 -0.04(-0.44%)
Jul 12, 2012 8.984 9.084 8.686 8.844 41,494 -0.12(-1.35%)
Jul 11, 2012 9.070 9.086 8.782 8.965 49,018 -0.12(-1.31%)
Jul 10, 2012 8.981 9.084 8.841 9.084 39,870 +0.01(+0.09%)
Jul 09, 2012 8.981 9.077 8.825 9.077 21,363 +0.09(+1.04%)
Jul 06, 2012 8.894 8.996 8.863 8.983 27,268 -0.06(-0.69%)
Jul 05, 2012 9.064 9.064 8.748 9.046 64,037 +0.05(+0.55%)
Jul 03, 2012 8.984 8.996 8.922 8.996 32,039 +0.16(+1.86%)
Jul 02, 2012 8.692 8.902 8.652 8.832 16,659 +0.11(+1.21%)
Jun 29, 2012 8.686 8.748 8.537 8.726 23,484 +0.04(+0.46%)
Jun 28, 2012 8.611 8.701 8.593 8.686 11,924 -0.03(-0.32%)
Jun 27, 2012 8.525 8.714 8.343 8.714 30,882 +0.26(+3.08%)
Jun 26, 2012 8.500 8.515 8.255 8.453 75,384 -0.01(-0.11%)
Jun 25, 2012 8.779 8.794 8.457 8.462 56,894 -0.34(-3.88%)
Jun 22, 2012 8.909 8.915 8.788 8.804 31,736 -0.14(-1.57%)
Jun 21, 2012 9.185 9.213 8.903 8.944 35,843 -0.33(-3.51%)
Jun 20, 2012 9.275 9.291 9.182 9.269 15,067 -0.02(-0.20%)
Jun 19, 2012 9.148 9.291 9.077 9.288 39,499 +0.19(+2.10%)
Jun 18, 2012 9.074 9.216 8.996 9.096 28,194 +0.07(+0.80%)
Jun 15, 2012 9.027 9.216 9.021 9.024 22,452 +0.03(+0.31%)
Jun 14, 2012 8.959 9.105 8.959 8.996 33,316 -0.08(-0.85%)
Jun 13, 2012 9.008 9.089 8.903 9.074 30,608 -0.01(-0.14%)
Jun 12, 2012 9.039 9.086 8.928 9.086 11,408 +0.09(+1.00%)
Jun 11, 2012 8.971 9.121 8.925 8.996 40,853 -0.04(-0.45%)
Jun 08, 2012 9.039 9.154 8.965 9.036 32,117 +0.04(+0.45%)
Jun 07, 2012 8.959 9.108 8.704 8.996 26,927 +0.06(+0.68%)
Jun 06, 2012 8.698 8.935 8.686 8.935 76,384 +0.28(+3.24%)
Jun 05, 2012 8.981 8.981 8.447 8.655 218,924 -0.34(-3.76%)
Jun 04, 2012 9.297 9.381 8.686 8.993 148,010 -0.30(-3.27%)
Jun 01, 2012 9.244 9.356 9.213 9.297 23,232 -0.02(-0.27%)
May 31, 2012 9.250 9.415 9.247 9.322 47,584 +0.07(+0.77%)
May 30, 2012 9.557 9.582 9.250 9.250 92,792 -0.23(-2.42%)
May 29, 2012 9.604 9.768 9.461 9.480 26,775 -0.06(-0.62%)
May 25, 2012 9.483 9.539 9.399 9.539 7,188 +0.08(+0.82%)
May 24, 2012 9.492 9.685 9.400 9.461 61,220 -0.02(-0.16%)
May 23, 2012 9.601 9.651 9.409 9.477 41,539 -0.20(-2.02%)
May 22, 2012 9.610 9.799 9.561 9.672 28,838 +0.14(+1.46%)
May 21, 2012 9.316 9.595 9.316 9.533 28,155 +0.07(+0.79%)
May 18, 2012 9.685 9.685 9.405 9.458 40,434 -0.24(-2.43%)
May 17, 2012 9.750 10.16 9.694 9.694 56,665 -0.05(-0.54%)
May 16, 2012 10.16 10.31 9.741 9.747 91,599 -0.48(-4.70%)
May 15, 2012 10.18 10.24 10.14 10.23 16,650 +0.07(+0.67%)
May 14, 2012 10.25 10.38 10.16 10.16 19,557 -0.10(-0.94%)
May 11, 2012 10.38 10.46 10.26 10.26 14,854 -0.16(-1.55%)
May 10, 2012 10.36 10.42 10.22 10.42 22,056 +0.02(+0.24%)
May 09, 2012 10.17 10.39 10.17 10.39 66,268 +0.22(+2.17%)
May 08, 2012 10.11 10.18 10.04 10.17 44,013 -0.00(-0.03%)
May 07, 2012 9.956 10.17 9.918 10.17 40,946 +0.21(+2.14%)
May 04, 2012 10.17 10.23 9.886 9.962 80,910 -0.22(-2.15%)
May 03, 2012 10.20 10.23 10.09 10.18 64,826 -0.03(-0.30%)
May 02, 2012 10.18 10.23 10.04 10.21 43,829 -0.02(-0.18%)
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.