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 )

8.360 +0.580 (+7.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 9.103 9.251 9.064 9.167 33,096 -0.06(-0.62%)
Oct 26, 2012 9.116 9.225 9.225 9.225 15,710 +0.07(+0.77%)
Oct 25, 2012 9.148 9.186 9.114 9.155 14,034 +0.02(+0.18%)
Oct 24, 2012 9.193 9.225 9.086 9.138 67,569 +0.02(+0.18%)
Oct 23, 2012 9.193 9.219 9.122 9.122 28,099 -0.08(-0.88%)
Oct 19, 2012 9.408 9.408 9.193 9.203 36,641 -0.15(-1.59%)
Oct 18, 2012 9.346 9.388 9.268 9.352 25,241 +0.03(+0.27%)
Oct 17, 2012 9.268 9.330 9.268 9.327 3,317 +0.04(+0.45%)
Oct 16, 2012 9.284 9.291 9.223 9.284 27,952 +0.03(+0.28%)
Oct 15, 2012 9.242 9.315 9.239 9.258 16,717 +0.02(+0.25%)
Oct 12, 2012 9.252 9.330 9.219 9.236 29,381 +0.01(+0.07%)
Oct 11, 2012 9.333 9.333 9.219 9.229 22,293 -0.05(-0.56%)
Oct 10, 2012 9.216 9.288 9.203 9.281 16,009 +0.05(+0.56%)
Oct 09, 2012 9.284 9.284 9.203 9.229 9,965 -0.03(-0.32%)
Oct 08, 2012 9.229 9.282 9.229 9.258 15,470 -0.02(-0.24%)
Oct 05, 2012 9.359 9.359 9.281 9.281 15,479 -0.03(-0.27%)
Oct 04, 2012 9.219 9.323 9.219 9.306 14,438 +0.10(+1.05%)
Oct 03, 2012 9.249 9.319 9.177 9.210 27,360 -0.04(-0.46%)
Oct 02, 2012 9.340 9.340 9.252 9.252 29,369 +0.00(+0.00%)
Oct 01, 2012 9.268 9.268 9.178 9.252 67,406 +0.00(+0.04%)
Sep 28, 2012 9.187 9.258 9.171 9.249 15,614 +0.05(+0.54%)
Sep 27, 2012 9.148 9.284 9.148 9.199 65,872 +0.08(+0.85%)
Sep 26, 2012 9.242 9.261 9.122 9.122 65,373 -0.13(-1.40%)
Sep 25, 2012 9.223 9.382 9.223 9.252 21,516 -0.01(-0.07%)
Sep 24, 2012 9.171 9.375 9.171 9.258 32,603 -0.01(-0.14%)
Sep 21, 2012 9.301 9.404 9.272 9.272 6,160 -0.05(-0.52%)
Sep 20, 2012 9.284 9.333 9.219 9.320 23,750 +0.10(+1.09%)
Sep 19, 2012 9.219 9.253 9.116 9.219 27,034 -0.02(-0.18%)
Sep 18, 2012 9.271 9.404 9.236 9.236 35,271 -0.08(-0.87%)
Sep 17, 2012 9.210 9.349 9.206 9.317 28,186 +0.09(+1.01%)
Sep 14, 2012 9.125 9.252 9.025 9.224 57,022 +0.11(+1.19%)
Sep 13, 2012 9.106 9.158 9.041 9.116 25,915 +0.01(+0.11%)
Sep 12, 2012 9.070 9.187 9.070 9.106 37,978 -0.05(-0.50%)
Sep 11, 2012 9.147 9.155 9.041 9.151 26,852 +0.05(+0.56%)
Sep 10, 2012 9.090 9.171 9.073 9.100 34,670 -0.01(-0.06%)
Sep 07, 2012 9.054 9.151 9.054 9.106 25,743 +0.03(+0.33%)
Sep 06, 2012 9.099 9.155 9.054 9.076 31,137 -0.03(-0.30%)
Sep 05, 2012 9.093 9.223 9.057 9.103 38,022 -0.05(-0.50%)
Sep 04, 2012 9.252 9.328 9.054 9.148 60,342 -0.14(-1.47%)
Aug 31, 2012 9.414 9.421 9.182 9.284 36,210 -0.06(-0.63%)
Aug 30, 2012 9.473 9.544 9.252 9.343 51,406 +0.00(+0.03%)
Aug 29, 2012 9.414 9.576 9.333 9.340 27,921 +0.12(+1.30%)
Aug 27, 2012 9.398 9.398 9.090 9.219 74,513 -0.19(-2.00%)
Aug 24, 2012 9.453 9.570 9.349 9.408 42,226 +0.04(+0.45%)
Aug 23, 2012 9.317 9.508 9.281 9.366 37,794 +0.11(+1.23%)
Aug 22, 2012 9.453 9.526 9.252 9.252 85,969 -0.13(-1.38%)
Aug 21, 2012 9.641 9.641 9.382 9.382 86,261 -0.26(-2.69%)
Aug 20, 2012 9.492 9.781 9.492 9.641 64,855 +0.00(+0.00%)
Aug 17, 2012 9.580 9.641 9.547 9.641 28,694 +0.06(+0.64%)
Aug 16, 2012 9.590 9.715 9.577 9.580 21,178 -0.16(-1.60%)
Aug 15, 2012 9.888 9.900 9.622 9.736 13,033 -0.08(-0.79%)
Aug 14, 2012 9.778 9.901 9.739 9.813 7,938 +0.04(+0.37%)
Aug 13, 2012 9.856 10.02 9.758 9.778 20,275 -0.21(-2.11%)
Aug 10, 2012 10.06 10.06 9.895 9.989 25,767 -0.13(-1.28%)
Aug 09, 2012 10.08 10.28 10.05 10.12 11,828 -0.01(-0.10%)
Aug 08, 2012 9.982 10.14 9.927 10.13 22,887 +0.05(+0.52%)
Aug 07, 2012 9.949 10.13 9.841 10.08 57,448 +0.15(+1.54%)
Aug 06, 2012 9.892 9.949 9.876 9.924 41,435 +0.07(+0.72%)
Aug 03, 2012 9.879 9.917 9.790 9.852 9,784 +0.07(+0.70%)
Aug 02, 2012 9.911 9.930 9.752 9.784 18,381 -0.13(-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.