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, 2014 8.768 8.890 8.594 8.605 47,544 -0.17(-1.97%)
Jul 30, 2014 8.860 8.883 8.768 8.777 17,385 -0.07(-0.81%)
Jul 29, 2014 8.842 8.947 8.834 8.849 12,475 +0.01(+0.08%)
Jul 28, 2014 8.816 8.890 8.816 8.842 20,182 -0.01(-0.07%)
Jul 25, 2014 8.853 8.890 8.783 8.848 16,549 +0.01(+0.15%)
Jul 24, 2014 8.797 8.871 8.731 8.835 11,403 -0.01(-0.12%)
Jul 23, 2014 8.823 8.845 8.779 8.845 12,299 +0.01(+0.17%)
Jul 22, 2014 8.705 8.871 8.668 8.831 21,578 +0.13(+1.49%)
Jul 21, 2014 8.605 8.705 8.602 8.701 16,260 +0.07(+0.82%)
Jul 18, 2014 8.557 8.649 8.557 8.631 31,057 +0.02(+0.26%)
Jul 17, 2014 8.642 8.642 8.583 8.608 9,008 -0.04(-0.47%)
Jul 16, 2014 8.549 8.649 8.508 8.649 27,612 +0.11(+1.35%)
Jul 15, 2014 8.482 8.534 8.475 8.534 20,215 +0.03(+0.40%)
Jul 14, 2014 8.568 8.568 8.483 8.500 30,527 -0.02(-0.27%)
Jul 11, 2014 8.534 8.612 8.483 8.523 18,905 +0.04(+0.48%)
Jul 10, 2014 8.553 8.553 8.464 8.482 62,424 -0.06(-0.65%)
Jul 09, 2014 8.527 8.623 8.527 8.538 48,926 -0.00(-0.04%)
Jul 08, 2014 8.897 8.897 8.523 8.542 70,580 -0.36(-4.00%)
Jul 07, 2014 8.908 8.944 8.753 8.897 35,724 +0.01(+0.08%)
Jul 03, 2014 8.883 8.890 8.890 8.890 21,867 -0.06(-0.66%)
Jul 02, 2014 8.945 8.957 8.868 8.949 22,680 +0.05(+0.58%)
Jul 01, 2014 8.949 8.990 8.865 8.897 28,630 +0.01(+0.13%)
Jun 30, 2014 8.908 8.971 8.868 8.886 31,480 +0.01(+0.08%)
Jun 27, 2014 8.823 8.986 8.823 8.879 55,856 +0.01(+0.17%)
Jun 26, 2014 8.860 8.905 8.853 8.864 8,636 +0.05(+0.59%)
Jun 25, 2014 8.797 8.864 8.753 8.812 33,600 -0.03(-0.34%)
Jun 24, 2014 8.890 8.890 8.786 8.842 14,934 -0.08(-0.86%)
Jun 23, 2014 8.816 8.919 8.745 8.919 23,403 +0.10(+1.17%)
Jun 20, 2014 8.779 8.949 8.779 8.816 36,712 -0.17(-1.90%)
Jun 19, 2014 8.964 8.990 8.838 8.986 31,915 +0.02(+0.25%)
Jun 18, 2014 8.820 8.964 8.764 8.964 14,791 +0.20(+2.24%)
Jun 17, 2014 8.871 8.890 8.768 8.768 34,734 -0.14(-1.58%)
Jun 16, 2014 8.694 8.927 8.694 8.908 39,150 +0.24(+2.78%)
Jun 13, 2014 8.664 8.668 8.620 8.668 33,373 +0.04(+0.52%)
Jun 12, 2014 8.663 8.677 8.597 8.623 56,955 +0.03(+0.34%)
Jun 11, 2014 8.605 8.612 8.594 8.594 7,953 -0.01(-0.13%)
Jun 10, 2014 8.612 8.742 8.560 8.605 50,041 -0.08(-0.94%)
Jun 06, 2014 8.704 8.705 8.590 8.686 37,431 +0.11(+1.25%)
Jun 05, 2014 8.657 8.657 8.557 8.579 25,015 -0.01(-0.09%)
Jun 04, 2014 8.590 8.686 8.575 8.586 26,880 -0.04(-0.52%)
Jun 03, 2014 8.631 8.686 8.631 8.631 16,630 +0.00(+0.00%)
Jun 02, 2014 8.642 8.705 8.631 8.631 54,471 -0.03(-0.34%)
May 30, 2014 8.608 8.738 8.586 8.660 24,432 +0.09(+0.99%)
May 29, 2014 8.545 8.686 8.471 8.575 59,536 +0.03(+0.39%)
May 28, 2014 8.497 8.557 8.432 8.542 93,033 +0.06(+0.74%)
May 27, 2014 8.479 8.534 8.449 8.479 21,338 +0.01(+0.09%)
May 23, 2014 8.538 8.471 8.471 8.471 23,487 -0.04(-0.48%)
May 22, 2014 8.486 8.557 8.438 8.512 21,913 +0.03(+0.31%)
May 21, 2014 8.471 8.490 8.427 8.486 20,323 +0.00(+0.00%)
May 20, 2014 8.464 8.557 8.438 8.486 37,063 -0.02(-0.22%)
May 19, 2014 8.594 8.809 8.505 8.505 71,341 -0.06(-0.73%)
May 16, 2014 8.564 8.685 8.516 8.568 52,738 +0.02(+0.22%)
May 15, 2014 8.842 8.842 8.494 8.549 78,917 -0.27(-3.07%)
May 14, 2014 8.997 8.997 8.779 8.820 57,813 -0.18(-1.98%)
May 13, 2014 8.964 9.090 8.853 8.997 76,535 +0.07(+0.83%)
May 12, 2014 8.905 8.952 8.836 8.923 108,674 +0.01(+0.16%)
May 09, 2014 8.869 8.941 8.869 8.909 89,544 +0.04(+0.45%)
May 08, 2014 8.865 8.869 8.844 8.869 45,696 +0.03(+0.33%)
May 07, 2014 8.833 8.865 8.797 8.840 32,569 -0.03(-0.33%)
May 06, 2014 8.782 8.902 8.782 8.869 41,610 +0.09(+0.99%)
May 05, 2014 8.804 8.905 8.778 8.782 39,707 +0.02(+0.25%)
May 02, 2014 8.760 8.865 8.710 8.760 32,861 +0.00(+0.00%)
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.