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 )

7.920 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 9.895 9.904 9.327 9.401 76,014 -0.22(-2.33%)
Nov 29, 2011 9.788 9.885 9.625 9.625 22,754 -0.24(-2.43%)
Nov 28, 2011 9.736 10.04 9.616 9.865 53,390 +0.20(+2.09%)
Nov 25, 2011 9.476 9.663 9.476 9.663 7,242 +0.25(+2.63%)
Nov 23, 2011 9.452 9.629 9.324 9.415 26,320 -0.02(-0.16%)
Nov 22, 2011 9.324 9.495 9.247 9.431 25,895 +0.17(+1.78%)
Nov 21, 2011 9.428 9.476 9.247 9.266 56,955 -0.27(-2.82%)
Nov 18, 2011 9.917 9.917 9.483 9.534 61,179 -0.43(-4.33%)
Nov 17, 2011 10.24 10.24 9.852 9.966 42,781 -0.26(-2.52%)
Nov 16, 2011 10.24 10.24 10.17 10.22 12,025 -0.02(-0.17%)
Nov 15, 2011 10.24 10.24 10.15 10.24 21,763 +0.04(+0.42%)
Nov 14, 2011 10.12 10.24 10.12 10.20 19,483 +0.07(+0.69%)
Nov 11, 2011 10.25 10.29 10.13 10.13 66,933 -0.11(-1.10%)
Nov 10, 2011 10.22 10.24 10.21 10.24 41,692 +0.19(+1.92%)
Nov 09, 2011 10.09 10.26 10.05 10.05 163,859 -0.04(-0.45%)
Nov 08, 2011 10.05 10.12 10.04 10.09 88,226 +0.05(+0.48%)
Nov 07, 2011 10.09 10.14 9.961 10.05 168,731 +0.15(+1.51%)
Nov 04, 2011 9.856 10.02 9.796 9.895 75,753 +0.02(+0.23%)
Nov 03, 2011 9.895 9.979 9.805 9.872 36,397 -0.02(-0.23%)
Nov 02, 2011 9.895 9.970 9.865 9.895 42,747 +0.00(+0.05%)
Nov 01, 2011 9.763 9.943 9.763 9.891 32,072 -0.03(-0.32%)
Oct 31, 2011 9.880 9.928 9.796 9.922 51,281 +0.06(+0.58%)
Oct 28, 2011 9.838 9.877 9.790 9.865 13,546 +0.08(+0.80%)
Oct 27, 2011 9.832 9.865 9.775 9.787 37,077 +0.03(+0.28%)
Oct 26, 2011 9.775 9.820 9.760 9.760 26,262 -0.03(-0.31%)
Oct 25, 2011 9.811 9.811 9.733 9.790 34,163 +0.06(+0.62%)
Oct 24, 2011 9.766 9.766 9.677 9.730 38,505 +0.03(+0.28%)
Oct 21, 2011 9.709 9.760 9.689 9.704 14,020 -0.03(-0.34%)
Oct 20, 2011 9.670 9.745 9.613 9.736 26,389 +0.20(+2.11%)
Oct 19, 2011 9.718 9.760 9.536 9.536 21,240 -0.11(-1.18%)
Oct 18, 2011 9.748 9.760 9.628 9.649 14,757 -0.04(-0.37%)
Oct 17, 2011 9.607 9.745 9.595 9.685 30,694 -0.09(-0.92%)
Oct 14, 2011 9.493 9.802 9.412 9.775 29,664 +0.26(+2.74%)
Oct 13, 2011 9.517 9.520 9.304 9.514 24,725 +0.21(+2.26%)
Oct 12, 2011 9.296 9.481 9.206 9.304 24,091 +0.07(+0.78%)
Oct 11, 2011 9.161 9.295 9.146 9.233 9,054 +0.01(+0.16%)
Oct 10, 2011 9.056 9.290 9.056 9.218 6,940 +0.10(+1.11%)
Oct 07, 2011 9.146 9.292 9.116 9.116 12,042 +0.00(+0.01%)
Oct 06, 2011 8.948 9.146 8.936 9.116 19,075 +0.16(+1.77%)
Oct 05, 2011 8.861 9.146 8.813 8.957 36,037 +0.16(+1.79%)
Oct 04, 2011 8.921 9.056 8.696 8.800 32,265 -0.35(-3.82%)
Oct 03, 2011 9.379 9.439 9.146 9.149 42,647 -0.25(-2.62%)
Sep 30, 2011 9.490 9.490 9.388 9.394 14,513 -0.08(-0.89%)
Sep 29, 2011 9.505 9.520 9.415 9.478 17,531 +0.03(+0.37%)
Sep 28, 2011 9.460 9.520 9.373 9.444 8,884 -0.02(-0.18%)
Sep 27, 2011 9.385 9.574 9.385 9.460 15,234 +0.07(+0.77%)
Sep 26, 2011 9.391 9.445 9.388 9.388 1,000 -0.02(-0.21%)
Sep 23, 2011 9.418 9.583 9.379 9.408 16,151 -0.00(-0.04%)
Sep 22, 2011 9.445 9.748 9.385 9.412 47,923 -0.05(-0.54%)
Sep 21, 2011 9.526 9.580 9.460 9.463 22,154 +0.01(+0.16%)
Sep 20, 2011 9.646 9.649 9.445 9.448 52,602 -0.14(-1.50%)
Sep 19, 2011 9.757 9.757 9.520 9.592 40,526 -0.31(-3.12%)
Sep 16, 2011 9.673 9.901 9.673 9.901 22,260 +0.31(+3.19%)
Sep 15, 2011 9.625 9.625 9.595 9.595 46,789 -0.00(-0.03%)
Sep 14, 2011 9.580 9.625 9.505 9.598 53,852 +0.00(+0.03%)
Sep 13, 2011 9.595 9.604 9.490 9.595 63,904 +0.09(+0.95%)
Sep 12, 2011 9.520 9.595 9.499 9.505 19,369 -0.06(-0.61%)
Sep 09, 2011 9.586 9.595 9.490 9.564 16,974 +0.00(+0.01%)
Sep 08, 2011 9.616 9.771 9.562 9.562 32,432 +0.06(+0.60%)
Sep 07, 2011 9.439 9.608 9.439 9.505 33,082 +0.07(+0.73%)
Sep 06, 2011 9.481 9.582 9.370 9.436 48,006 -0.16(-1.66%)
Sep 02, 2011 9.670 9.670 9.595 9.595 26,012 -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.