Skip to main content

North European Oil Royality Trust (NY: NRT )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 10.07 10.11 9.653 9.653 71,341 -0.44(-4.39%)
Aug 31, 2011 10.14 10.14 9.979 10.10 41,319 +0.10(+1.02%)
Aug 30, 2011 9.985 10.15 9.919 9.994 40,142 +0.07(+0.69%)
Aug 29, 2011 10.01 10.01 9.913 9.925 32,909 +0.10(+1.01%)
Aug 26, 2011 9.751 10.02 9.751 9.826 49,990 +0.07(+0.77%)
Aug 25, 2011 9.751 10.08 9.751 9.751 21,613 -0.18(-1.78%)
Aug 24, 2011 9.835 9.980 9.745 9.928 7,677 -0.02(-0.24%)
Aug 23, 2011 9.886 9.952 9.721 9.952 15,887 +0.10(+1.00%)
Aug 22, 2011 9.961 9.985 9.760 9.853 27,119 +0.06(+0.61%)
Aug 19, 2011 9.625 9.997 9.625 9.793 31,168 +0.13(+1.40%)
Aug 18, 2011 9.739 10.11 9.610 9.658 52,975 -0.09(-0.95%)
Aug 17, 2011 9.730 9.895 9.730 9.751 24,862 +0.12(+1.21%)
Aug 16, 2011 9.895 9.895 9.634 9.634 17,058 -0.24(-2.44%)
Aug 15, 2011 9.793 9.895 9.778 9.875 16,164 +0.19(+1.96%)
Aug 12, 2011 9.520 9.916 9.520 9.685 79,104 +0.24(+2.54%)
Aug 11, 2011 9.355 9.520 9.251 9.445 81,102 +0.08(+0.91%)
Aug 10, 2011 9.296 9.397 9.285 9.361 74,806 -0.02(-0.23%)
Aug 09, 2011 9.368 9.623 9.251 9.382 100,882 +0.28(+3.03%)
Aug 08, 2011 9.368 9.658 8.951 9.107 124,552 -0.85(-8.51%)
Aug 05, 2011 9.975 10.09 9.623 9.954 69,610 -0.01(-0.15%)
Aug 04, 2011 9.822 10.26 9.687 9.969 55,013 +0.04(+0.35%)
Aug 03, 2011 9.940 9.940 9.749 9.934 46,664 -0.01(-0.06%)
Aug 02, 2011 9.937 9.954 9.764 9.940 83,113 +0.04(+0.41%)
Aug 01, 2011 9.649 9.898 9.573 9.898 44,593 +0.43(+4.54%)
Jul 29, 2011 9.353 9.491 9.338 9.469 31,967 +0.09(+0.92%)
Jul 28, 2011 9.646 9.682 9.354 9.382 99,566 -0.29(-3.03%)
Jul 27, 2011 9.793 9.796 9.640 9.676 49,426 -0.22(-2.25%)
Jul 26, 2011 9.826 9.975 9.826 9.898 43,488 -0.02(-0.20%)
Jul 25, 2011 9.840 9.966 9.755 9.919 58,628 -0.02(-0.18%)
Jul 22, 2011 9.940 9.940 9.918 9.937 41,507 +0.00(+0.03%)
Jul 21, 2011 9.957 9.960 9.934 9.934 36,780 -0.02(-0.18%)
Jul 20, 2011 9.957 9.975 9.913 9.951 37,046 +0.06(+0.56%)
Jul 19, 2011 9.928 9.969 9.884 9.896 37,683 +0.02(+0.17%)
Jul 18, 2011 9.822 9.969 9.819 9.879 30,750 +0.07(+0.68%)
Jul 15, 2011 9.687 9.834 9.682 9.812 12,540 +0.07(+0.74%)
Jul 14, 2011 9.693 9.755 9.690 9.740 13,427 +0.01(+0.15%)
Jul 13, 2011 9.843 9.843 9.690 9.726 15,876 -0.11(-1.16%)
Jul 12, 2011 9.822 9.875 9.679 9.840 63,710 +0.02(+0.18%)
Jul 11, 2011 9.726 9.919 9.605 9.822 49,505 -0.04(-0.45%)
Jul 08, 2011 9.825 9.931 9.786 9.866 14,055 -0.04(-0.40%)
Jul 07, 2011 9.913 9.928 9.755 9.906 25,450 +0.11(+1.16%)
Jul 06, 2011 9.761 9.830 9.749 9.793 11,084 +0.10(+1.00%)
Jul 05, 2011 9.676 9.822 9.673 9.696 37,735 +0.02(+0.24%)
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.