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 (%)
Apr 30, 2012 9.935 10.06 9.887 10.06 30,015 +0.21(+2.10%)
Apr 27, 2012 9.953 9.953 9.850 9.850 16,182 -0.10(-1.04%)
Apr 26, 2012 9.868 9.959 9.863 9.953 23,507 +0.04(+0.37%)
Apr 25, 2012 9.907 9.922 9.859 9.916 16,166 +0.04(+0.43%)
Apr 24, 2012 9.923 9.923 9.868 9.874 17,577 -0.01(-0.09%)
Apr 23, 2012 9.862 9.923 9.859 9.883 10,368 -0.04(-0.37%)
Apr 20, 2012 9.844 9.923 9.807 9.919 29,489 -0.02(-0.18%)
Apr 19, 2012 9.907 9.937 9.819 9.937 11,513 +0.03(+0.34%)
Apr 18, 2012 9.868 9.953 9.810 9.903 19,357 +0.06(+0.57%)
Apr 17, 2012 9.944 9.959 9.810 9.847 21,608 -0.05(-0.46%)
Apr 16, 2012 9.971 9.989 9.877 9.892 21,717 -0.10(-0.97%)
Apr 13, 2012 9.989 10.07 9.968 9.989 21,737 +0.00(+0.03%)
Apr 12, 2012 10.03 10.06 9.881 9.986 38,893 -0.09(-0.88%)
Apr 11, 2012 10.04 10.08 9.968 10.07 26,376 +0.11(+1.10%)
Apr 10, 2012 9.971 10.04 9.889 9.965 18,755 -0.07(-0.69%)
Apr 09, 2012 10.04 10.10 9.880 10.03 32,210 -0.05(-0.52%)
Apr 05, 2012 9.971 10.09 9.848 10.09 36,333 +0.11(+1.10%)
Apr 04, 2012 9.831 10.05 9.816 9.977 45,132 +0.10(+1.02%)
Apr 03, 2012 9.926 9.977 9.856 9.877 18,903 -0.12(-1.19%)
Apr 02, 2012 9.950 10.03 9.789 9.995 43,697 +0.03(+0.34%)
Mar 30, 2012 9.868 9.968 9.761 9.962 25,764 +0.14(+1.42%)
Mar 29, 2012 9.828 9.840 9.761 9.822 15,083 -0.03(-0.31%)
Mar 28, 2012 9.816 9.859 9.766 9.853 20,019 +0.04(+0.39%)
Mar 27, 2012 9.816 9.831 9.755 9.814 14,721 +0.06(+0.64%)
Mar 26, 2012 9.752 9.847 9.749 9.752 21,779 +0.02(+0.16%)
Mar 23, 2012 9.768 9.837 9.731 9.737 14,474 -0.09(-0.90%)
Mar 22, 2012 9.837 9.874 9.725 9.825 56,195 +0.02(+0.25%)
Mar 21, 2012 9.801 9.804 9.755 9.801 21,315 -0.01(-0.09%)
Mar 20, 2012 9.764 9.810 9.713 9.810 37,909 +0.09(+0.88%)
Mar 19, 2012 9.776 9.777 9.725 9.725 21,450 -0.06(-0.62%)
Mar 16, 2012 9.825 9.847 9.771 9.786 9,305 -0.04(-0.40%)
Mar 15, 2012 9.743 9.856 9.743 9.825 19,111 +0.02(+0.15%)
Mar 14, 2012 9.810 9.816 9.731 9.810 13,527 +0.04(+0.37%)
Mar 13, 2012 9.792 9.825 9.734 9.774 50,476 +0.05(+0.47%)
Mar 12, 2012 9.783 9.837 9.725 9.728 28,732 -0.05(-0.56%)
Mar 09, 2012 9.734 9.847 9.734 9.783 32,904 +0.07(+0.68%)
Mar 08, 2012 9.798 9.816 9.717 9.717 24,181 -0.14(-1.38%)
Mar 07, 2012 9.768 9.853 9.728 9.853 18,864 +0.12(+1.22%)
Mar 06, 2012 9.728 9.786 9.695 9.734 23,935 -0.02(-0.22%)
Mar 05, 2012 9.959 9.959 9.695 9.755 45,764 -0.20(-2.04%)
Mar 02, 2012 9.856 9.965 9.856 9.959 36,593 +0.03(+0.34%)
Mar 01, 2012 9.974 9.974 9.807 9.926 43,339 +0.01(+0.09%)
Feb 29, 2012 9.992 9.998 9.877 9.916 24,678 -0.05(-0.46%)
Feb 28, 2012 9.938 10.03 9.871 9.962 85,148 +0.02(+0.24%)
Feb 27, 2012 9.822 9.941 9.816 9.938 25,577 +0.06(+0.59%)
Feb 24, 2012 9.731 9.904 9.731 9.879 44,214 +0.13(+1.35%)
Feb 23, 2012 9.755 9.801 9.725 9.747 28,482 -0.04(-0.39%)
Feb 22, 2012 9.853 9.853 9.740 9.786 27,689 -0.05(-0.56%)
Feb 21, 2012 9.801 9.847 9.771 9.840 35,573 +0.06(+0.59%)
Feb 17, 2012 9.798 9.798 9.710 9.783 21,674 +0.03(+0.31%)
Feb 16, 2012 9.804 9.819 9.740 9.752 53,171 -0.10(-1.02%)
Feb 15, 2012 9.892 9.989 9.749 9.853 67,395 -0.02(-0.22%)
Feb 14, 2012 9.936 9.942 9.832 9.874 131,265 +0.00(+0.00%)
Feb 13, 2012 9.904 9.936 9.782 9.874 116,684 +0.13(+1.38%)
Feb 10, 2012 9.719 9.838 9.695 9.740 66,539 -0.09(-0.91%)
Feb 09, 2012 9.770 9.904 9.770 9.829 69,621 +0.09(+0.92%)
Feb 08, 2012 9.734 9.788 9.719 9.740 62,214 -0.05(-0.49%)
Feb 07, 2012 9.811 9.817 9.695 9.788 57,313 -0.03(-0.30%)
Feb 06, 2012 9.817 9.817 9.713 9.817 86,062 +0.06(+0.61%)
Feb 03, 2012 9.725 9.758 9.648 9.758 107,455 +0.08(+0.83%)
Feb 02, 2012 9.627 9.725 9.621 9.677 72,068 +0.05(+0.49%)
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.