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 (%)
Aug 30, 2013 8.341 8.489 8.220 8.227 38,492 -0.04(-0.46%)
Aug 29, 2013 8.590 8.620 8.258 8.265 69,646 -0.27(-3.20%)
Aug 28, 2013 8.600 8.600 8.493 8.538 38,689 +0.06(+0.65%)
Aug 27, 2013 8.406 8.507 8.310 8.482 46,321 +0.04(+0.52%)
Aug 26, 2013 8.223 8.451 8.216 8.439 43,907 +0.23(+2.75%)
Aug 23, 2013 8.341 8.358 8.206 8.213 62,699 -0.06(-0.67%)
Aug 22, 2013 8.334 8.424 8.258 8.268 120,036 -0.04(-0.50%)
Aug 21, 2013 8.265 8.424 8.248 8.310 51,212 +0.03(+0.42%)
Aug 20, 2013 8.396 8.448 8.192 8.275 77,853 -0.16(-1.92%)
Aug 19, 2013 8.545 8.656 8.389 8.437 39,115 -0.08(-0.98%)
Aug 16, 2013 8.690 8.728 8.500 8.520 52,327 -0.17(-1.99%)
Aug 15, 2013 8.811 8.887 8.659 8.693 70,363 -0.11(-1.22%)
Aug 14, 2013 8.804 8.894 8.752 8.800 92,105 +0.04(+0.51%)
Aug 13, 2013 8.840 8.840 8.720 8.755 72,697 -0.08(-0.88%)
Aug 12, 2013 8.844 8.864 8.786 8.833 74,527 +0.04(+0.46%)
Aug 09, 2013 8.840 8.854 8.793 8.793 17,668 -0.02(-0.19%)
Aug 08, 2013 8.813 8.867 8.715 8.810 37,880 +0.05(+0.58%)
Aug 07, 2013 8.725 8.779 8.725 8.759 23,619 +0.00(+0.04%)
Aug 06, 2013 8.772 8.783 8.745 8.756 31,782 -0.02(-0.23%)
Aug 05, 2013 8.806 8.813 8.745 8.776 50,615 -0.03(-0.35%)
Aug 02, 2013 8.667 8.806 8.652 8.806 46,639 +0.10(+1.13%)
Aug 01, 2013 8.772 8.854 8.698 8.708 55,179 -0.07(-0.81%)
Jul 31, 2013 8.732 8.850 8.732 8.779 47,654 -0.03(-0.31%)
Jul 30, 2013 8.813 8.847 8.745 8.806 41,010 -0.01(-0.08%)
Jul 29, 2013 8.800 8.820 8.711 8.813 42,352 +0.05(+0.58%)
Jul 26, 2013 8.745 8.779 8.708 8.762 17,869 -0.01(-0.15%)
Jul 25, 2013 8.718 8.803 8.681 8.776 48,595 -0.02(-0.27%)
Jul 24, 2013 8.762 8.800 8.677 8.800 43,904 +0.04(+0.43%)
Jul 23, 2013 8.745 8.813 8.685 8.762 39,490 +0.08(+0.94%)
Jul 22, 2013 8.691 8.738 8.633 8.681 34,723 -0.04(-0.43%)
Jul 19, 2013 8.725 8.728 8.673 8.718 13,048 +0.07(+0.86%)
Jul 18, 2013 8.610 8.745 8.555 8.644 49,707 +0.03(+0.37%)
Jul 17, 2013 8.608 8.745 8.423 8.611 74,376 +0.10(+1.17%)
Jul 16, 2013 8.427 8.566 8.338 8.512 29,247 +0.04(+0.44%)
Jul 15, 2013 8.464 8.559 8.440 8.474 44,414 +0.00(+0.00%)
Jul 12, 2013 8.522 8.559 8.447 8.474 98,603 -0.02(-0.24%)
Jul 11, 2013 8.644 8.755 8.477 8.494 78,002 -0.08(-0.91%)
Jul 10, 2013 8.620 8.630 8.552 8.572 26,380 -0.08(-0.94%)
Jul 09, 2013 8.762 8.745 8.603 8.654 93,744 -0.09(-1.05%)
Jul 08, 2013 8.603 8.810 8.539 8.745 148,850 +0.20(+2.38%)
Jul 05, 2013 8.433 8.559 8.342 8.542 117,446 +0.08(+1.00%)
Jul 03, 2013 8.339 8.457 8.339 8.457 67,942 +0.07(+0.85%)
Jul 02, 2013 8.369 8.440 8.325 8.386 139,997 +0.05(+0.61%)
Jul 01, 2013 8.271 8.369 8.247 8.335 182,458 +0.09(+1.07%)
Jun 28, 2013 8.271 8.339 8.091 8.247 85,894 -0.02(-0.21%)
Jun 27, 2013 8.389 8.389 8.203 8.264 129,288 -0.01(-0.12%)
Jun 26, 2013 8.186 8.396 8.155 8.274 94,151 +0.14(+1.71%)
Jun 25, 2013 8.176 8.176 7.989 8.135 99,025 -0.05(-0.66%)
Jun 24, 2013 8.369 8.423 8.155 8.189 104,621 -0.25(-2.94%)
Jun 21, 2013 8.457 8.457 8.369 8.438 56,106 -0.02(-0.23%)
Jun 20, 2013 8.477 8.508 8.389 8.457 43,765 -0.07(-0.80%)
Jun 19, 2013 8.532 8.576 8.515 8.525 16,037 -0.01(-0.12%)
Jun 18, 2013 8.542 8.559 8.477 8.535 21,273 -0.01(-0.08%)
Jun 17, 2013 8.586 8.671 8.539 8.542 30,687 +0.00(+0.04%)
Jun 14, 2013 8.593 8.671 8.511 8.539 81,153 -0.03(-0.32%)
Jun 13, 2013 8.644 8.671 8.545 8.566 110,542 -0.07(-0.86%)
Jun 12, 2013 8.511 8.640 8.454 8.640 94,493 +0.18(+2.12%)
Jun 11, 2013 8.457 8.552 8.365 8.461 24,126 +0.02(+0.28%)
Jun 10, 2013 8.461 8.586 8.352 8.437 65,296 -0.02(-0.24%)
Jun 07, 2013 8.454 8.644 8.359 8.457 37,449 -0.01(-0.16%)
Jun 06, 2013 8.386 8.485 8.372 8.471 17,745 +0.14(+1.63%)
Jun 05, 2013 8.454 8.454 8.305 8.335 66,977 -0.21(-2.50%)
Jun 04, 2013 8.474 8.549 8.440 8.549 33,944 +0.10(+1.20%)
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.