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 (%)
Nov 30, 2011 9.642 9.650 9.088 9.160 78,014 -0.22(-2.33%)
Nov 29, 2011 9.537 9.631 9.378 9.378 23,353 -0.23(-2.43%)
Nov 28, 2011 9.487 9.779 9.369 9.612 54,795 +0.20(+2.09%)
Nov 25, 2011 9.233 9.415 9.233 9.415 7,433 +0.24(+2.63%)
Nov 23, 2011 9.210 9.382 9.085 9.174 27,013 -0.01(-0.16%)
Nov 22, 2011 9.085 9.251 9.010 9.189 26,576 +0.16(+1.78%)
Nov 21, 2011 9.186 9.233 9.010 9.028 58,454 -0.26(-2.82%)
Nov 18, 2011 9.662 9.662 9.239 9.290 62,788 -0.42(-4.33%)
Nov 17, 2011 9.978 9.978 9.599 9.710 43,907 -0.25(-2.52%)
Nov 16, 2011 9.978 9.978 9.907 9.961 12,341 -0.02(-0.17%)
Nov 15, 2011 9.975 9.978 9.889 9.978 22,336 +0.04(+0.42%)
Nov 14, 2011 9.859 9.978 9.856 9.936 19,996 +0.07(+0.69%)
Nov 11, 2011 9.984 10.02 9.868 9.868 68,694 -0.11(-1.10%)
Nov 10, 2011 9.954 9.978 9.948 9.978 42,789 +0.19(+1.92%)
Nov 09, 2011 9.831 9.992 9.788 9.790 168,171 -0.04(-0.45%)
Nov 08, 2011 9.788 9.861 9.782 9.834 90,547 +0.05(+0.48%)
Nov 07, 2011 9.834 9.884 9.706 9.788 173,171 +0.15(+1.52%)
Nov 04, 2011 9.604 9.761 9.545 9.641 77,746 +0.02(+0.23%)
Nov 03, 2011 9.641 9.723 9.554 9.619 37,355 -0.02(-0.23%)
Nov 02, 2011 9.641 9.715 9.612 9.641 43,872 +0.00(+0.05%)
Nov 01, 2011 9.513 9.688 9.513 9.637 32,916 -0.03(-0.32%)
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%)
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.