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 (%)
Oct 31, 2012 8.869 9.014 8.831 8.932 33,967 -0.06(-0.62%)
Oct 26, 2012 8.882 8.988 8.988 8.988 16,123 +0.07(+0.77%)
Oct 25, 2012 8.913 8.951 8.880 8.920 14,403 +0.02(+0.18%)
Oct 24, 2012 8.958 8.988 8.853 8.904 69,347 +0.02(+0.18%)
Oct 23, 2012 8.958 8.983 8.888 8.888 28,839 -0.08(-0.88%)
Oct 19, 2012 9.166 9.166 8.958 8.967 37,606 -0.14(-1.59%)
Oct 18, 2012 9.106 9.147 9.030 9.112 25,905 +0.02(+0.27%)
Oct 17, 2012 9.030 9.091 9.030 9.087 3,404 +0.04(+0.45%)
Oct 16, 2012 9.046 9.053 8.986 9.046 28,687 +0.03(+0.28%)
Oct 15, 2012 9.005 9.076 9.002 9.021 17,157 +0.02(+0.25%)
Oct 12, 2012 9.015 9.091 8.983 8.999 30,154 +0.01(+0.07%)
Oct 11, 2012 9.094 9.094 8.983 8.993 22,879 -0.05(-0.56%)
Oct 10, 2012 8.980 9.049 8.967 9.043 16,430 +0.05(+0.56%)
Oct 09, 2012 9.046 9.046 8.967 8.993 10,227 -0.03(-0.32%)
Oct 08, 2012 8.993 9.044 8.993 9.021 15,877 -0.02(-0.24%)
Oct 05, 2012 9.119 9.119 9.043 9.043 15,886 -0.02(-0.27%)
Oct 04, 2012 8.983 9.084 8.983 9.068 14,818 +0.09(+1.05%)
Oct 03, 2012 9.011 9.080 8.942 8.974 28,080 -0.04(-0.46%)
Oct 02, 2012 9.100 9.100 9.015 9.015 30,141 +0.00(+0.00%)
Oct 01, 2012 9.030 9.030 8.943 9.015 69,180 +0.00(+0.04%)
Sep 28, 2012 8.951 9.020 8.936 9.011 16,025 +0.05(+0.54%)
Sep 27, 2012 8.913 9.046 8.913 8.963 67,605 +0.08(+0.85%)
Sep 26, 2012 9.005 9.024 8.888 8.888 67,093 -0.13(-1.40%)
Sep 25, 2012 8.986 9.141 8.986 9.015 22,083 -0.01(-0.07%)
Sep 24, 2012 8.936 9.135 8.936 9.021 33,461 -0.01(-0.14%)
Sep 21, 2012 9.062 9.163 9.034 9.034 6,323 -0.05(-0.52%)
Sep 20, 2012 9.046 9.094 8.983 9.081 24,375 +0.10(+1.09%)
Sep 19, 2012 8.983 9.016 8.882 8.983 27,745 -0.02(-0.18%)
Sep 18, 2012 9.034 9.163 8.999 8.999 36,199 -0.08(-0.87%)
Sep 17, 2012 8.974 9.110 8.970 9.078 28,927 +0.09(+1.01%)
Sep 14, 2012 8.891 9.015 8.793 8.988 58,522 +0.11(+1.19%)
Sep 13, 2012 8.872 8.923 8.809 8.882 26,597 +0.01(+0.11%)
Sep 12, 2012 8.838 8.951 8.838 8.872 38,978 -0.04(-0.50%)
Sep 11, 2012 8.912 8.920 8.809 8.917 27,558 +0.05(+0.56%)
Sep 10, 2012 8.857 8.936 8.841 8.867 35,582 -0.01(-0.06%)
Sep 07, 2012 8.822 8.917 8.822 8.872 26,420 +0.03(+0.33%)
Sep 06, 2012 8.866 8.920 8.822 8.843 31,956 -0.03(-0.30%)
Sep 05, 2012 8.860 8.986 8.825 8.869 39,022 -0.04(-0.50%)
Sep 04, 2012 9.015 9.089 8.822 8.913 61,930 -0.13(-1.47%)
Aug 31, 2012 9.173 9.179 8.946 9.046 37,163 -0.06(-0.63%)
Aug 30, 2012 9.230 9.299 9.015 9.103 52,759 +0.00(+0.03%)
Aug 29, 2012 9.173 9.331 9.094 9.100 28,655 +0.12(+1.30%)
Aug 27, 2012 9.157 9.157 8.857 8.983 76,473 -0.18(-2.00%)
Aug 24, 2012 9.211 9.325 9.110 9.166 43,338 +0.04(+0.45%)
Aug 23, 2012 9.078 9.264 9.043 9.125 38,788 +0.11(+1.23%)
Aug 22, 2012 9.211 9.282 9.015 9.015 88,231 -0.13(-1.38%)
Aug 21, 2012 9.394 9.394 9.141 9.141 88,531 -0.25(-2.69%)
Aug 20, 2012 9.249 9.530 9.249 9.394 66,562 +0.00(+0.00%)
Aug 17, 2012 9.334 9.394 9.302 9.394 29,449 +0.06(+0.64%)
Aug 16, 2012 9.344 9.466 9.331 9.334 21,735 -0.15(-1.60%)
Aug 15, 2012 9.635 9.647 9.375 9.486 13,376 -0.08(-0.79%)
Aug 14, 2012 9.527 9.647 9.489 9.562 8,147 +0.03(+0.37%)
Aug 13, 2012 9.603 9.761 9.508 9.527 20,809 -0.21(-2.11%)
Aug 10, 2012 9.799 9.805 9.641 9.733 26,446 -0.13(-1.28%)
Aug 09, 2012 9.821 10.02 9.793 9.859 12,140 -0.01(-0.10%)
Aug 08, 2012 9.726 9.881 9.673 9.869 23,490 +0.05(+0.52%)
Aug 07, 2012 9.694 9.868 9.589 9.818 58,960 +0.15(+1.54%)
Aug 06, 2012 9.638 9.694 9.623 9.669 42,526 +0.07(+0.72%)
Aug 03, 2012 9.626 9.663 9.539 9.600 10,041 +0.07(+0.70%)
Aug 02, 2012 9.657 9.675 9.502 9.533 18,864 -0.12(-1.27%)
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.