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 )

6.731 -0.409 (-5.73%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 20, 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 (%)
Jan 31, 2011 8.253 8.363 8.253 8.294 45,754 +0.04(+0.50%)
Jan 28, 2011 8.160 8.308 8.074 8.253 57,908 +0.13(+1.59%)
Jan 27, 2011 8.247 8.267 8.091 8.124 21,482 -0.16(-1.89%)
Jan 26, 2011 8.297 8.363 8.213 8.280 35,410 +0.02(+0.28%)
Jan 25, 2011 8.157 8.267 8.102 8.257 61,964 +0.09(+1.06%)
Jan 24, 2011 8.280 8.280 8.157 8.171 50,761 -0.10(-1.20%)
Jan 21, 2011 8.258 8.360 8.179 8.269 12,773 +0.02(+0.20%)
Jan 20, 2011 8.445 8.453 8.253 8.253 30,028 -0.21(-2.53%)
Jan 19, 2011 8.511 8.511 8.300 8.467 27,202 -0.04(-0.52%)
Jan 18, 2011 8.470 8.539 8.464 8.511 28,091 +0.04(+0.49%)
Jan 14, 2011 8.396 8.514 8.212 8.470 56,983 +0.09(+1.13%)
Jan 13, 2011 8.481 8.481 8.363 8.375 32,886 -0.14(-1.63%)
Jan 12, 2011 8.338 8.514 8.308 8.514 42,455 +0.15(+1.84%)
Jan 11, 2011 8.239 8.368 8.171 8.360 44,640 +0.13(+1.53%)
Jan 10, 2011 8.225 8.253 8.176 8.234 15,489 +0.01(+0.10%)
Jan 07, 2011 8.184 8.225 8.151 8.225 75,022 +0.04(+0.50%)
Jan 06, 2011 8.061 8.228 8.061 8.184 42,976 +0.08(+1.02%)
Jan 05, 2011 8.157 8.239 8.096 8.102 51,835 -0.03(-0.34%)
Jan 04, 2011 8.160 8.289 8.105 8.129 59,667 -0.03(-0.37%)
Jan 03, 2011 7.841 8.236 7.841 8.160 76,653 +0.28(+3.52%)
Dec 31, 2010 7.800 7.882 7.800 7.882 58,724 +0.05(+0.70%)
Dec 30, 2010 7.846 7.896 7.800 7.827 28,408 -0.07(-0.87%)
Dec 29, 2010 7.778 7.907 7.778 7.896 26,562 +0.08(+1.05%)
Dec 28, 2010 7.907 7.907 7.775 7.813 30,862 -0.04(-0.52%)
Dec 27, 2010 7.835 7.956 7.690 7.855 72,975 -0.01(-0.17%)
Dec 23, 2010 7.860 7.962 7.730 7.868 72,385 -0.07(-0.87%)
Dec 22, 2010 7.879 7.965 7.879 7.937 24,435 +0.09(+1.19%)
Dec 21, 2010 7.827 7.882 7.800 7.844 41,432 +0.04(+0.56%)
Dec 20, 2010 7.915 7.962 7.748 7.800 43,300 -0.15(-1.83%)
Dec 17, 2010 8.039 8.050 7.855 7.945 105,567 -0.21(-2.63%)
Dec 16, 2010 8.074 8.236 8.074 8.160 22,429 -0.01(-0.13%)
Dec 15, 2010 8.074 8.236 8.005 8.171 12,277 +0.09(+1.05%)
Dec 14, 2010 8.102 8.195 8.061 8.085 18,202 -0.13(-1.58%)
Dec 13, 2010 8.195 8.294 8.195 8.215 9,426 -0.01(-0.09%)
Dec 10, 2010 8.129 8.225 8.028 8.223 23,922 +0.05(+0.64%)
Dec 09, 2010 8.003 8.239 8.003 8.171 37,365 +0.17(+2.09%)
Dec 08, 2010 8.165 8.165 8.003 8.003 14,440 -0.12(-1.49%)
Dec 07, 2010 8.171 8.206 8.123 8.124 34,816 -0.04(-0.54%)
Dec 06, 2010 8.171 8.171 8.047 8.168 33,476 +0.01(+0.06%)
Dec 03, 2010 8.017 8.162 8.017 8.162 19,483 +0.06(+0.75%)
Dec 02, 2010 8.061 8.102 7.929 8.102 40,700 +0.08(+1.03%)
Dec 01, 2010 7.926 8.094 7.926 8.019 38,242 +0.05(+0.56%)
Nov 30, 2010 7.923 7.995 7.910 7.974 37,267 +0.09(+1.17%)
Nov 29, 2010 7.896 7.981 7.882 7.882 24,475 -0.00(-0.00%)
Nov 26, 2010 8.017 8.017 7.866 7.882 16,170 -0.05(-0.64%)
Nov 24, 2010 7.978 7.933 7.933 7.933 28,513 +0.06(+0.72%)
Nov 23, 2010 7.978 7.978 7.841 7.877 14,524 -0.05(-0.59%)
Nov 22, 2010 7.910 7.965 7.910 7.923 32,169 +0.01(+0.17%)
Nov 19, 2010 7.893 7.934 7.805 7.910 37,551 +0.12(+1.59%)
Nov 18, 2010 7.874 7.874 7.748 7.786 14,910 -0.09(-1.19%)
Nov 17, 2010 7.792 7.926 7.792 7.879 65,132 +0.03(+0.38%)
Nov 16, 2010 7.912 7.997 7.745 7.849 45,616 -0.08(-1.04%)
Nov 15, 2010 7.965 7.993 7.932 7.932 20,445 -0.00(-0.00%)
Nov 12, 2010 8.074 8.074 7.910 7.932 60,122 -0.16(-1.94%)
Nov 11, 2010 8.157 8.157 7.970 8.088 32,103 -0.07(-0.84%)
Nov 10, 2010 8.102 8.192 7.970 8.157 119,589 +0.08(+0.99%)
Nov 09, 2010 7.992 8.157 7.992 8.077 47,007 +0.05(+0.58%)
Nov 08, 2010 7.756 8.047 7.721 8.030 119,367 +0.34(+4.49%)
Nov 05, 2010 8.071 8.084 7.467 7.686 114,127 -0.37(-4.62%)
Nov 04, 2010 8.017 8.071 7.980 8.057 25,104 +0.11(+1.36%)
Nov 03, 2010 7.869 8.017 7.866 7.950 49,803 +0.12(+1.58%)
Nov 02, 2010 7.861 7.869 7.807 7.826 17,652 -0.04(-0.45%)
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.