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 )

6.970 -0.360 (-4.91%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 8.731 8.731 8.597 8.634 33,071 -0.13(-1.44%)
Mar 28, 2014 8.668 8.783 8.597 8.761 15,818 +0.06(+0.64%)
Mar 27, 2014 8.720 8.727 8.586 8.705 39,100 -0.06(-0.68%)
Mar 26, 2014 8.694 8.768 8.597 8.764 62,001 +0.07(+0.81%)
Mar 25, 2014 8.538 8.783 8.530 8.694 80,645 +0.16(+1.87%)
Mar 24, 2014 8.408 8.538 8.396 8.534 88,430 +0.14(+1.73%)
Mar 21, 2014 8.363 8.389 8.270 8.389 12,645 +0.01(+0.09%)
Mar 20, 2014 8.422 8.432 8.266 8.382 12,978 -0.06(-0.75%)
Mar 19, 2014 8.515 8.515 8.266 8.445 33,061 -0.06(-0.66%)
Mar 18, 2014 8.537 8.537 8.452 8.501 27,911 -0.00(-0.04%)
Mar 17, 2014 8.437 8.534 8.404 8.504 40,767 +0.16(+1.96%)
Mar 14, 2014 8.383 8.545 8.266 8.341 112,097 -0.07(-0.84%)
Mar 13, 2014 8.460 8.460 8.378 8.411 34,719 -0.01(-0.13%)
Mar 12, 2014 8.359 8.426 8.226 8.422 106,991 +0.16(+1.93%)
Mar 11, 2014 7.988 8.359 7.988 8.263 229,332 +0.28(+3.49%)
Mar 10, 2014 7.765 7.988 7.765 7.984 60,281 +0.20(+2.58%)
Mar 07, 2014 7.982 7.982 7.765 7.783 20,811 -0.06(-0.76%)
Mar 06, 2014 7.728 7.895 7.728 7.843 28,253 +0.11(+1.44%)
Mar 05, 2014 7.850 7.936 7.728 7.731 58,448 -0.12(-1.56%)
Mar 04, 2014 7.895 7.992 7.713 7.854 56,849 -0.01(-0.09%)
Mar 03, 2014 7.724 8.010 7.724 7.861 47,587 +0.15(+1.93%)
Feb 28, 2014 7.523 7.713 7.523 7.713 94,348 +0.23(+3.03%)
Feb 27, 2014 8.259 8.259 7.479 7.486 380,480 -0.83(-10.00%)
Feb 26, 2014 8.229 8.322 8.177 8.318 43,560 +0.18(+2.19%)
Feb 25, 2014 8.170 8.248 8.092 8.140 34,899 +0.03(+0.32%)
Feb 24, 2014 8.181 8.318 8.101 8.114 60,722 -0.12(-1.44%)
Feb 21, 2014 8.244 8.322 8.140 8.233 56,604 +0.05(+0.65%)
Feb 20, 2014 8.270 8.270 8.118 8.180 41,273 -0.09(-1.10%)
Feb 19, 2014 8.266 8.322 8.174 8.270 50,970 +0.00(+0.00%)
Feb 18, 2014 8.155 8.274 8.110 8.270 48,987 +0.11(+1.37%)
Feb 14, 2014 8.151 8.159 8.159 8.159 58,946 +0.06(+0.73%)
Feb 13, 2014 8.233 8.255 8.073 8.099 55,853 -0.04(-0.50%)
Feb 12, 2014 8.393 8.523 8.136 8.140 104,453 -0.17(-2.10%)
Feb 11, 2014 8.083 8.329 8.083 8.315 108,900 +0.16(+2.00%)
Feb 10, 2014 7.970 8.162 7.945 8.151 98,069 +0.18(+2.28%)
Feb 07, 2014 7.974 8.017 7.934 7.970 77,671 -0.01(-0.18%)
Feb 06, 2014 8.133 8.133 7.963 7.985 56,983 -0.04(-0.45%)
Feb 05, 2014 7.941 8.074 7.919 8.021 55,572 +0.08(+1.01%)
Feb 04, 2014 7.890 7.974 7.771 7.941 101,672 +0.07(+0.88%)
Feb 03, 2014 7.796 7.904 7.687 7.872 33,015 +0.09(+1.17%)
Jan 31, 2014 7.731 7.789 7.622 7.781 86,748 -0.05(-0.60%)
Jan 30, 2014 7.876 7.890 7.709 7.829 61,677 -0.01(-0.19%)
Jan 29, 2014 7.702 7.905 7.618 7.843 127,755 +0.12(+1.55%)
Jan 28, 2014 7.473 8.122 7.401 7.723 156,431 +0.18(+2.41%)
Jan 27, 2014 7.981 8.010 7.437 7.542 152,569 -0.47(-5.84%)
Jan 24, 2014 7.981 8.056 7.901 8.010 104,084 +0.08(+0.96%)
Jan 23, 2014 8.286 8.343 7.883 7.934 297,884 -0.41(-4.91%)
Jan 22, 2014 8.086 8.525 8.086 8.344 277,047 +0.21(+2.54%)
Jan 21, 2014 7.894 8.145 7.890 8.137 268,212 +0.26(+3.32%)
Jan 17, 2014 7.792 7.876 7.876 7.876 282,822 +0.13(+1.64%)
Jan 16, 2014 7.520 7.749 7.495 7.749 241,724 +0.27(+3.64%)
Jan 15, 2014 7.455 7.524 7.346 7.477 106,372 +0.02(+0.29%)
Jan 14, 2014 7.491 7.509 7.406 7.455 148,727 +0.01(+0.20%)
Jan 13, 2014 7.517 7.557 7.405 7.440 100,355 -0.13(-1.72%)
Jan 10, 2014 7.361 7.582 7.310 7.571 165,853 +0.26(+3.57%)
Jan 09, 2014 7.219 7.440 7.190 7.310 193,333 +0.09(+1.21%)
Jan 08, 2014 7.230 7.288 7.118 7.223 149,501 -0.03(-0.45%)
Jan 07, 2014 7.306 7.310 7.162 7.255 148,652 -0.00(-0.05%)
Jan 06, 2014 7.288 7.386 7.248 7.259 88,292 -0.05(-0.74%)
Jan 03, 2014 7.448 7.560 7.259 7.313 123,942 -0.09(-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.