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 (%)
May 30, 2014 8.584 8.713 8.561 8.635 24,502 +0.08(+0.99%)
May 29, 2014 8.521 8.661 8.447 8.550 59,708 +0.03(+0.39%)
May 28, 2014 8.473 8.532 8.408 8.517 93,302 +0.06(+0.74%)
May 27, 2014 8.454 8.510 8.425 8.454 21,400 +0.01(+0.09%)
May 23, 2014 8.513 8.447 8.447 8.447 23,555 -0.04(-0.48%)
May 22, 2014 8.462 8.532 8.414 8.488 21,976 +0.03(+0.31%)
May 21, 2014 8.447 8.465 8.403 8.462 20,382 +0.00(+0.00%)
May 20, 2014 8.440 8.532 8.414 8.462 37,171 -0.02(-0.22%)
May 19, 2014 8.569 8.783 8.480 8.480 71,548 -0.06(-0.73%)
May 16, 2014 8.539 8.660 8.491 8.543 52,890 +0.02(+0.22%)
May 15, 2014 8.816 8.816 8.469 8.524 79,145 -0.27(-3.07%)
May 14, 2014 8.971 8.971 8.753 8.794 57,980 -0.18(-1.98%)
May 13, 2014 8.938 9.064 8.827 8.971 76,757 +0.07(+0.83%)
May 12, 2014 8.879 8.926 8.811 8.897 108,988 +0.01(+0.16%)
May 09, 2014 8.843 8.916 8.843 8.883 89,803 +0.04(+0.45%)
May 08, 2014 8.840 8.843 8.818 8.843 45,828 +0.03(+0.33%)
May 07, 2014 8.807 8.840 8.771 8.815 32,663 -0.03(-0.33%)
May 06, 2014 8.757 8.876 8.757 8.843 41,731 +0.09(+0.99%)
May 05, 2014 8.778 8.879 8.753 8.757 39,822 +0.02(+0.25%)
May 02, 2014 8.735 8.840 8.685 8.735 32,957 +0.00(+0.00%)
May 01, 2014 8.742 8.742 8.670 8.735 35,433 +0.06(+0.67%)
Apr 30, 2014 8.735 8.825 8.670 8.677 64,135 -0.12(-1.31%)
Apr 29, 2014 8.750 8.858 8.703 8.793 33,045 +0.04(+0.49%)
Apr 28, 2014 8.746 8.876 8.728 8.750 43,462 -0.04(-0.45%)
Apr 25, 2014 8.771 8.820 8.753 8.789 27,338 -0.01(-0.16%)
Apr 24, 2014 8.775 8.879 8.731 8.804 35,793 +0.07(+0.83%)
Apr 23, 2014 8.565 8.842 8.465 8.731 51,546 +0.09(+1.09%)
Apr 22, 2014 8.883 8.890 8.609 8.638 71,848 -0.17(-1.93%)
Apr 21, 2014 8.638 8.869 8.638 8.807 51,989 +0.20(+2.31%)
Apr 17, 2014 8.493 8.609 8.609 8.609 29,643 +0.04(+0.51%)
Apr 16, 2014 8.450 8.645 8.450 8.565 36,575 +0.09(+1.06%)
Apr 15, 2014 8.381 8.519 8.302 8.475 52,740 +0.19(+2.31%)
Apr 14, 2014 8.302 8.410 8.266 8.284 45,008 -0.02(-0.22%)
Apr 11, 2014 8.216 8.401 8.216 8.302 27,515 +0.07(+0.83%)
Apr 10, 2014 8.266 8.266 8.230 8.233 14,769 -0.03(-0.39%)
Apr 09, 2014 8.306 8.306 8.208 8.266 10,156 +0.05(+0.57%)
Apr 08, 2014 8.168 8.262 8.168 8.219 20,836 -0.05(-0.65%)
Apr 07, 2014 8.316 8.400 8.233 8.273 30,471 -0.07(-0.82%)
Apr 04, 2014 8.324 8.410 8.302 8.342 51,283 +0.02(+0.22%)
Apr 03, 2014 8.333 8.410 8.313 8.324 31,275 -0.03(-0.35%)
Apr 02, 2014 8.371 8.410 8.302 8.352 42,332 -0.05(-0.59%)
Apr 01, 2014 8.443 8.482 8.364 8.402 34,381 +0.01(+0.17%)
Mar 31, 2014 8.482 8.482 8.353 8.389 34,040 -0.12(-1.44%)
Mar 28, 2014 8.421 8.533 8.352 8.511 16,281 +0.05(+0.64%)
Mar 27, 2014 8.472 8.479 8.342 8.457 40,246 -0.06(-0.68%)
Mar 26, 2014 8.446 8.519 8.352 8.515 63,816 +0.07(+0.81%)
Mar 25, 2014 8.295 8.533 8.288 8.446 83,007 +0.16(+1.87%)
Mar 24, 2014 8.168 8.295 8.158 8.291 91,019 +0.14(+1.73%)
Mar 21, 2014 8.125 8.150 8.035 8.150 13,015 +0.01(+0.09%)
Mar 20, 2014 8.183 8.192 8.031 8.143 13,359 -0.06(-0.75%)
Mar 19, 2014 8.273 8.273 8.031 8.204 34,029 -0.05(-0.66%)
Mar 18, 2014 8.294 8.294 8.212 8.259 28,729 -0.00(-0.04%)
Mar 17, 2014 8.197 8.291 8.165 8.262 41,960 +0.16(+1.96%)
Mar 14, 2014 8.145 8.302 8.031 8.103 115,380 -0.07(-0.84%)
Mar 13, 2014 8.219 8.219 8.140 8.172 35,735 -0.01(-0.13%)
Mar 12, 2014 8.121 8.186 7.992 8.183 110,124 +0.16(+1.93%)
Mar 11, 2014 7.761 8.121 7.761 8.028 236,049 +0.27(+3.49%)
Mar 10, 2014 7.544 7.761 7.544 7.757 62,046 +0.19(+2.58%)
Mar 07, 2014 7.755 7.755 7.544 7.562 21,420 -0.06(-0.76%)
Mar 06, 2014 7.508 7.670 7.508 7.620 29,081 +0.11(+1.44%)
Mar 05, 2014 7.627 7.710 7.508 7.511 60,159 -0.12(-1.56%)
Mar 04, 2014 7.670 7.764 7.493 7.631 58,514 -0.01(-0.09%)
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.