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 )

7.470 +0.260 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 31, 2013 8.589 8.655 8.585 8.589 36,404 -0.03(-0.36%)
May 30, 2013 8.585 8.668 8.585 8.620 37,776 +0.06(+0.69%)
May 29, 2013 8.533 8.561 8.440 8.561 39,765 +0.11(+1.36%)
May 28, 2013 8.637 8.672 8.429 8.447 68,721 -0.20(-2.33%)
May 24, 2013 8.592 8.648 8.589 8.648 15,016 +0.02(+0.20%)
May 23, 2013 8.568 8.707 8.568 8.630 33,956 -0.01(-0.08%)
May 22, 2013 8.630 8.681 8.599 8.637 60,617 -0.04(-0.48%)
May 21, 2013 8.682 8.707 8.568 8.679 41,818 -0.01(-0.10%)
May 20, 2013 8.693 8.762 8.623 8.688 29,998 +0.02(+0.22%)
May 17, 2013 8.703 8.703 8.519 8.669 38,134 +0.03(+0.40%)
May 16, 2013 8.526 8.634 8.422 8.634 62,664 +0.05(+0.57%)
May 15, 2013 8.835 8.925 8.558 8.585 125,815 -0.27(-3.09%)
May 13, 2013 8.595 8.873 8.595 8.859 79,092 +0.28(+3.27%)
May 10, 2013 8.822 8.910 8.504 8.578 127,860 -0.19(-2.12%)
May 09, 2013 8.839 8.920 8.744 8.765 78,203 -0.09(-1.07%)
May 08, 2013 8.534 8.917 8.534 8.859 75,316 +0.34(+3.95%)
May 07, 2013 8.602 8.687 8.474 8.522 49,320 -0.00(-0.02%)
May 06, 2013 8.362 8.555 8.362 8.524 72,632 +0.16(+1.94%)
May 03, 2013 8.541 8.541 8.345 8.362 96,838 -0.02(-0.20%)
May 02, 2013 8.460 8.518 8.379 8.379 83,460 +0.03(+0.32%)
May 01, 2013 8.379 8.484 8.210 8.352 59,411 -0.01(-0.16%)
Apr 30, 2013 8.108 8.365 8.071 8.365 48,173 +0.30(+3.78%)
Apr 29, 2013 8.095 8.172 8.023 8.060 60,859 -0.07(-0.84%)
Apr 26, 2013 8.122 8.169 8.091 8.128 25,759 -0.00(-0.04%)
Apr 25, 2013 8.054 8.189 8.037 8.132 24,210 +0.03(+0.42%)
Apr 24, 2013 8.057 8.165 8.044 8.098 18,587 -0.00(-0.04%)
Apr 23, 2013 8.108 8.108 8.023 8.101 26,087 -0.01(-0.11%)
Apr 22, 2013 8.206 8.206 7.990 8.111 25,295 -0.10(-1.17%)
Apr 19, 2013 8.139 8.223 8.069 8.206 21,019 +0.07(+0.87%)
Apr 18, 2013 8.071 8.145 8.071 8.135 10,212 +0.04(+0.54%)
Apr 17, 2013 8.122 8.183 8.088 8.091 32,656 -0.10(-1.28%)
Apr 16, 2013 8.183 8.254 8.183 8.196 20,750 +0.02(+0.21%)
Apr 15, 2013 8.199 8.287 8.155 8.179 18,844 +0.00(+0.04%)
Apr 12, 2013 8.223 8.304 8.155 8.176 27,884 -0.10(-1.23%)
Apr 11, 2013 8.369 8.369 8.260 8.277 21,418 +0.02(+0.20%)
Apr 10, 2013 8.308 8.372 8.257 8.260 54,010 -0.09(-1.08%)
Apr 09, 2013 8.375 8.375 8.291 8.350 21,241 -0.03(-0.31%)
Apr 08, 2013 8.386 9.056 8.342 8.376 20,916 -0.01(-0.15%)
Apr 05, 2013 8.291 8.389 8.276 8.389 27,003 +0.07(+0.81%)
Apr 04, 2013 8.401 8.401 8.274 8.321 10,933 +0.04(+0.45%)
Apr 03, 2013 9.005 9.005 8.267 8.284 31,051 -0.01(-0.08%)
Apr 02, 2013 8.274 8.386 8.271 8.291 42,603 +0.01(+0.08%)
Apr 01, 2013 8.240 8.426 8.233 8.284 29,131 +0.08(+0.95%)
Mar 28, 2013 8.285 8.285 8.206 8.206 11,761 -0.03(-0.37%)
Mar 27, 2013 8.220 8.257 8.220 8.237 19,485 -0.04(-0.53%)
Mar 26, 2013 8.274 8.335 8.226 8.281 15,168 +0.02(+0.25%)
Mar 25, 2013 8.392 8.392 8.247 8.260 16,238 -0.12(-1.45%)
Mar 22, 2013 8.487 8.487 8.298 8.382 18,519 -0.07(-0.88%)
Mar 21, 2013 9.001 9.001 8.365 8.457 37,872 +0.01(+0.16%)
Mar 20, 2013 8.582 8.585 8.325 8.443 37,313 -0.17(-1.96%)
Mar 19, 2013 8.545 8.649 8.511 8.612 40,723 +0.09(+1.11%)
Mar 18, 2013 8.599 8.700 8.467 8.518 19,512 -0.04(-0.44%)
Mar 15, 2013 8.795 8.795 8.494 8.555 34,125 -0.11(-1.25%)
Mar 14, 2013 8.924 8.941 8.643 8.663 33,566 -0.17(-1.92%)
Mar 13, 2013 8.809 8.930 8.704 8.832 56,708 +0.13(+1.52%)
Mar 12, 2013 8.771 8.920 8.700 8.700 44,237 -0.01(-0.08%)
Mar 11, 2013 8.562 8.775 8.409 8.707 49,083 +0.31(+3.71%)
Mar 08, 2013 8.274 8.460 8.233 8.396 33,563 +0.12(+1.43%)
Mar 07, 2013 8.227 8.308 8.213 8.277 27,033 -0.01(-0.08%)
Mar 06, 2013 8.227 8.284 8.135 8.284 47,148 +0.13(+1.58%)
Mar 05, 2013 8.183 8.284 8.122 8.155 47,036 -0.14(-1.71%)
Mar 04, 2013 8.189 8.304 8.122 8.298 73,484 +0.06(+0.70%)
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.