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 )

7.200 -0.400 (-5.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 30, 2013 8.317 8.465 8.196 8.203 38,604 -0.04(-0.46%)
Aug 29, 2013 8.565 8.595 8.234 8.241 69,847 -0.27(-3.20%)
Aug 28, 2013 8.575 8.575 8.468 8.513 38,801 +0.06(+0.65%)
Aug 27, 2013 8.382 8.482 8.286 8.458 46,455 +0.04(+0.52%)
Aug 26, 2013 8.200 8.427 8.193 8.415 44,034 +0.23(+2.75%)
Aug 23, 2013 8.317 8.334 8.182 8.189 62,881 -0.06(-0.67%)
Aug 22, 2013 8.310 8.399 8.234 8.244 120,384 -0.04(-0.50%)
Aug 21, 2013 8.241 8.399 8.224 8.286 51,361 +0.03(+0.42%)
Aug 20, 2013 8.372 8.424 8.169 8.251 78,079 -0.16(-1.92%)
Aug 19, 2013 8.520 8.631 8.365 8.413 39,228 -0.08(-0.98%)
Aug 16, 2013 8.665 8.703 8.475 8.496 52,478 -0.17(-1.99%)
Aug 15, 2013 8.785 8.861 8.634 8.668 70,567 -0.11(-1.22%)
Aug 14, 2013 8.778 8.868 8.727 8.775 92,371 +0.04(+0.51%)
Aug 13, 2013 8.815 8.815 8.695 8.730 72,908 -0.08(-0.88%)
Aug 12, 2013 8.818 8.838 8.761 8.808 74,742 +0.04(+0.46%)
Aug 09, 2013 8.815 8.828 8.767 8.767 17,719 -0.02(-0.19%)
Aug 08, 2013 8.788 8.842 8.690 8.784 37,989 +0.05(+0.58%)
Aug 07, 2013 8.700 8.754 8.700 8.734 23,687 +0.00(+0.04%)
Aug 06, 2013 8.747 8.757 8.720 8.730 31,874 -0.02(-0.23%)
Aug 05, 2013 8.781 8.788 8.720 8.750 50,762 -0.03(-0.35%)
Aug 02, 2013 8.642 8.781 8.627 8.781 46,774 +0.10(+1.13%)
Aug 01, 2013 8.747 8.828 8.673 8.683 55,339 -0.07(-0.81%)
Jul 31, 2013 8.707 8.825 8.707 8.754 47,791 -0.03(-0.31%)
Jul 30, 2013 8.788 8.821 8.720 8.781 41,128 -0.01(-0.08%)
Jul 29, 2013 8.774 8.794 8.686 8.788 42,475 +0.05(+0.58%)
Jul 26, 2013 8.720 8.754 8.683 8.737 17,920 -0.01(-0.15%)
Jul 25, 2013 8.693 8.777 8.656 8.750 48,735 -0.02(-0.27%)
Jul 24, 2013 8.737 8.774 8.652 8.774 44,031 +0.04(+0.43%)
Jul 23, 2013 8.720 8.788 8.660 8.737 39,605 +0.08(+0.94%)
Jul 22, 2013 8.666 8.713 8.608 8.656 34,823 -0.04(-0.43%)
Jul 19, 2013 8.700 8.703 8.648 8.693 13,086 +0.07(+0.86%)
Jul 18, 2013 8.585 8.720 8.531 8.619 49,851 +0.03(+0.37%)
Jul 17, 2013 8.584 8.720 8.399 8.587 74,591 +0.10(+1.17%)
Jul 16, 2013 8.402 8.541 8.314 8.487 29,332 +0.04(+0.44%)
Jul 15, 2013 8.440 8.534 8.416 8.450 44,543 +0.00(+0.00%)
Jul 12, 2013 8.497 8.534 8.423 8.450 98,888 -0.02(-0.24%)
Jul 11, 2013 8.619 8.730 8.453 8.470 78,228 -0.08(-0.91%)
Jul 10, 2013 8.595 8.605 8.528 8.548 26,456 -0.08(-0.94%)
Jul 09, 2013 8.737 8.720 8.578 8.629 94,015 -0.09(-1.05%)
Jul 08, 2013 8.578 8.784 8.514 8.720 149,281 +0.20(+2.38%)
Jul 05, 2013 8.409 8.534 8.318 8.517 117,785 +0.08(+1.00%)
Jul 03, 2013 8.314 8.433 8.314 8.433 68,138 +0.07(+0.85%)
Jul 02, 2013 8.345 8.416 8.301 8.362 140,402 +0.05(+0.61%)
Jul 01, 2013 8.247 8.345 8.223 8.311 182,986 +0.09(+1.07%)
Jun 28, 2013 8.247 8.314 8.068 8.223 86,142 -0.02(-0.21%)
Jun 27, 2013 8.365 8.365 8.179 8.240 129,662 -0.01(-0.12%)
Jun 26, 2013 8.162 8.372 8.132 8.250 94,424 +0.14(+1.71%)
Jun 25, 2013 8.152 8.152 7.966 8.112 99,311 -0.05(-0.66%)
Jun 24, 2013 8.345 8.399 8.132 8.166 104,924 -0.25(-2.94%)
Jun 21, 2013 8.433 8.433 8.345 8.413 56,268 -0.02(-0.23%)
Jun 20, 2013 8.453 8.483 8.365 8.433 43,892 -0.07(-0.80%)
Jun 19, 2013 8.507 8.551 8.490 8.500 16,083 -0.01(-0.12%)
Jun 18, 2013 8.517 8.534 8.453 8.510 21,335 -0.01(-0.08%)
Jun 17, 2013 8.561 8.646 8.514 8.517 30,776 +0.00(+0.04%)
Jun 14, 2013 8.568 8.646 8.487 8.514 81,388 -0.03(-0.32%)
Jun 13, 2013 8.619 8.646 8.521 8.541 110,862 -0.07(-0.86%)
Jun 12, 2013 8.487 8.615 8.429 8.615 94,767 +0.18(+2.12%)
Jun 11, 2013 8.433 8.527 8.341 8.436 24,196 +0.02(+0.28%)
Jun 10, 2013 8.436 8.561 8.328 8.412 65,484 -0.02(-0.24%)
Jun 07, 2013 8.429 8.619 8.335 8.433 37,557 -0.01(-0.16%)
Jun 06, 2013 8.362 8.460 8.348 8.446 17,796 +0.14(+1.63%)
Jun 05, 2013 8.429 8.429 8.281 8.311 67,171 -0.21(-2.50%)
Jun 04, 2013 8.450 8.524 8.416 8.524 34,042 +0.10(+1.20%)
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.