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 )

6.822 -0.318 (-4.46%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 20, 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 (%)
Oct 31, 2011 9.627 9.674 9.545 9.668 52,630 +0.06(+0.58%)
Oct 28, 2011 9.586 9.624 9.539 9.612 13,903 +0.08(+0.80%)
Oct 27, 2011 9.580 9.612 9.525 9.536 38,053 +0.03(+0.28%)
Oct 26, 2011 9.525 9.568 9.510 9.510 26,953 -0.03(-0.31%)
Oct 25, 2011 9.560 9.560 9.484 9.539 35,062 +0.06(+0.62%)
Oct 24, 2011 9.516 9.516 9.428 9.481 39,518 +0.03(+0.27%)
Oct 21, 2011 9.460 9.510 9.441 9.455 14,389 -0.03(-0.34%)
Oct 20, 2011 9.422 9.495 9.367 9.487 27,083 +0.20(+2.11%)
Oct 19, 2011 9.469 9.510 9.291 9.291 21,799 -0.11(-1.18%)
Oct 18, 2011 9.498 9.510 9.381 9.402 15,145 -0.04(-0.37%)
Oct 17, 2011 9.361 9.495 9.349 9.437 31,502 -0.09(-0.92%)
Oct 14, 2011 9.250 9.551 9.171 9.525 30,444 +0.25(+2.74%)
Oct 13, 2011 9.273 9.276 9.066 9.270 25,375 +0.20(+2.26%)
Oct 12, 2011 9.057 9.238 8.970 9.066 24,725 +0.07(+0.78%)
Oct 11, 2011 8.926 9.057 8.911 8.996 9,292 +0.01(+0.16%)
Oct 10, 2011 8.823 9.051 8.823 8.981 7,122 +0.10(+1.11%)
Oct 07, 2011 8.911 9.054 8.882 8.882 12,359 +0.00(+0.01%)
Oct 06, 2011 8.718 8.911 8.707 8.882 19,577 +0.15(+1.77%)
Oct 05, 2011 8.634 8.911 8.587 8.727 36,985 +0.15(+1.79%)
Oct 04, 2011 8.692 8.824 8.473 8.574 33,114 -0.34(-3.82%)
Oct 03, 2011 9.139 9.197 8.911 8.914 43,769 -0.24(-2.62%)
Sep 30, 2011 9.247 9.247 9.148 9.154 14,895 -0.08(-0.89%)
Sep 29, 2011 9.262 9.276 9.174 9.235 17,993 +0.03(+0.37%)
Sep 28, 2011 9.218 9.276 9.133 9.201 9,118 -0.02(-0.18%)
Sep 27, 2011 9.145 9.329 9.145 9.218 15,634 +0.07(+0.77%)
Sep 26, 2011 9.151 9.203 9.148 9.148 1,026 -0.02(-0.21%)
Sep 23, 2011 9.177 9.338 9.139 9.167 16,576 -0.00(-0.04%)
Sep 22, 2011 9.203 9.498 9.145 9.171 49,184 -0.05(-0.54%)
Sep 21, 2011 9.282 9.335 9.218 9.221 22,737 +0.01(+0.16%)
Sep 20, 2011 9.399 9.402 9.203 9.206 53,986 -0.14(-1.50%)
Sep 19, 2011 9.507 9.507 9.276 9.346 41,592 -0.30(-3.12%)
Sep 16, 2011 9.425 9.647 9.425 9.647 22,846 +0.30(+3.19%)
Sep 15, 2011 9.379 9.379 9.349 9.349 48,020 -0.00(-0.03%)
Sep 14, 2011 9.335 9.379 9.262 9.352 55,269 +0.00(+0.03%)
Sep 13, 2011 9.349 9.358 9.247 9.349 65,585 +0.09(+0.95%)
Sep 12, 2011 9.276 9.349 9.255 9.262 19,879 -0.06(-0.61%)
Sep 09, 2011 9.341 9.349 9.247 9.318 17,421 +0.00(+0.01%)
Sep 08, 2011 9.370 9.520 9.317 9.317 33,285 +0.06(+0.60%)
Sep 07, 2011 9.197 9.362 9.197 9.262 33,953 +0.07(+0.73%)
Sep 06, 2011 9.238 9.336 9.130 9.194 49,269 -0.15(-1.66%)
Sep 02, 2011 9.422 9.422 9.349 9.349 26,697 -0.06(-0.59%)
Sep 01, 2011 9.814 9.847 9.405 9.405 73,218 -0.43(-4.39%)
Aug 31, 2011 9.881 9.881 9.723 9.837 42,407 +0.10(+1.02%)
Aug 30, 2011 9.729 9.890 9.665 9.738 41,199 +0.07(+0.69%)
Aug 29, 2011 9.753 9.753 9.659 9.671 33,775 +0.10(+1.01%)
Aug 26, 2011 9.501 9.760 9.501 9.574 51,306 +0.07(+0.77%)
Aug 25, 2011 9.501 9.819 9.501 9.501 22,182 -0.17(-1.78%)
Aug 24, 2011 9.583 9.724 9.495 9.674 7,879 -0.02(-0.24%)
Aug 23, 2011 9.633 9.697 9.472 9.697 16,305 +0.10(+1.00%)
Aug 22, 2011 9.706 9.729 9.510 9.601 27,833 +0.06(+0.61%)
Aug 19, 2011 9.379 9.741 9.379 9.542 31,988 +0.13(+1.40%)
Aug 18, 2011 9.490 9.849 9.364 9.411 54,369 -0.09(-0.95%)
Aug 17, 2011 9.481 9.641 9.481 9.501 25,516 +0.11(+1.21%)
Aug 16, 2011 9.641 9.641 9.387 9.387 17,507 -0.23(-2.44%)
Aug 15, 2011 9.542 9.641 9.528 9.622 16,589 +0.18(+1.96%)
Aug 12, 2011 9.276 9.662 9.276 9.437 81,186 +0.23(+2.54%)
Aug 11, 2011 9.116 9.276 9.014 9.203 83,236 +0.08(+0.91%)
Aug 10, 2011 9.057 9.156 9.047 9.121 76,774 -0.02(-0.23%)
Aug 09, 2011 9.128 9.376 9.013 9.142 103,537 +0.27(+3.03%)
Aug 08, 2011 9.128 9.410 8.722 8.873 127,830 -0.83(-8.51%)
Aug 05, 2011 9.719 9.830 9.376 9.699 71,442 -0.01(-0.15%)
Aug 04, 2011 9.570 9.999 9.439 9.713 56,461 +0.03(+0.35%)
Aug 03, 2011 9.685 9.685 9.499 9.679 47,892 -0.01(-0.06%)
Aug 02, 2011 9.682 9.699 9.513 9.685 85,300 +0.04(+0.41%)
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.