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 )

6.950 -0.140 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2012 7.008 7.266 6.902 7.241 119,534 +0.19(+2.70%)
Dec 28, 2012 6.999 7.111 6.934 7.050 70,476 +0.02(+0.28%)
Dec 27, 2012 7.037 7.121 6.983 7.031 98,828 -0.05(-0.73%)
Dec 26, 2012 7.060 7.092 6.870 7.082 98,720 +0.03(+0.46%)
Dec 24, 2012 7.118 7.147 6.934 7.050 81,604 -0.08(-1.09%)
Dec 21, 2012 7.095 7.176 7.066 7.128 56,647 -0.03(-0.45%)
Dec 20, 2012 7.166 7.411 7.095 7.160 83,775 -0.02(-0.22%)
Dec 19, 2012 7.341 7.415 7.112 7.176 118,368 -0.17(-2.28%)
Dec 18, 2012 7.318 7.447 7.311 7.344 106,353 -0.03(-0.35%)
Dec 17, 2012 7.466 7.466 7.353 7.370 74,126 -0.05(-0.74%)
Dec 14, 2012 7.421 7.589 7.418 7.424 69,695 -0.06(-0.78%)
Dec 13, 2012 7.689 7.689 7.418 7.482 67,735 -0.21(-2.73%)
Dec 12, 2012 7.605 7.718 7.509 7.692 45,523 +0.04(+0.51%)
Dec 11, 2012 7.644 7.673 7.505 7.653 50,006 -0.00(-0.04%)
Dec 10, 2012 7.740 7.740 7.502 7.657 50,722 -0.06(-0.75%)
Dec 07, 2012 7.511 7.737 7.432 7.715 52,542 +0.14(+1.83%)
Dec 06, 2012 7.615 7.711 7.418 7.576 78,429 -0.11(-1.43%)
Dec 05, 2012 7.644 7.789 7.579 7.686 48,263 +0.06(+0.80%)
Dec 04, 2012 7.821 7.876 7.589 7.624 126,175 -0.37(-4.68%)
Nov 30, 2012 7.721 8.037 7.699 7.998 92,881 +0.18(+2.35%)
Nov 29, 2012 7.644 7.895 7.628 7.815 52,790 +0.25(+3.33%)
Nov 28, 2012 7.802 7.802 7.260 7.563 117,742 -0.22(-2.82%)
Nov 27, 2012 8.121 8.208 7.631 7.782 90,029 -0.34(-4.17%)
Nov 26, 2012 8.098 8.124 8.037 8.121 24,420 -0.07(-0.83%)
Nov 23, 2012 7.950 8.221 7.950 8.189 17,905 +0.26(+3.30%)
Nov 21, 2012 7.789 7.928 7.744 7.928 33,740 +0.10(+1.28%)
Nov 20, 2012 7.350 7.828 7.311 7.828 116,046 +0.40(+5.43%)
Nov 19, 2012 7.828 7.828 7.160 7.424 182,343 -0.33(-4.28%)
Nov 16, 2012 7.857 7.869 7.086 7.757 167,345 -0.08(-1.03%)
Nov 15, 2012 7.982 7.982 7.821 7.837 75,450 -0.18(-2.25%)
Nov 14, 2012 8.405 8.492 7.992 8.018 74,498 -0.35(-4.24%)
Nov 13, 2012 8.619 8.638 8.227 8.373 93,492 -0.37(-4.20%)
Nov 12, 2012 8.809 8.809 8.619 8.739 62,009 -0.08(-0.90%)
Nov 09, 2012 8.777 8.850 8.777 8.819 15,033 +0.04(+0.43%)
Nov 08, 2012 8.787 8.891 8.777 8.781 27,868 -0.02(-0.22%)
Nov 07, 2012 8.793 8.841 8.777 8.800 18,112 -0.01(-0.11%)
Nov 06, 2012 8.805 8.841 8.777 8.809 37,040 +0.02(+0.18%)
Nov 05, 2012 8.917 8.967 8.793 8.793 33,960 -0.14(-1.59%)
Nov 02, 2012 8.977 9.011 8.917 8.936 20,828 +0.02(+0.21%)
Nov 01, 2012 8.970 9.004 8.863 8.917 19,655 -0.02(-0.18%)
Oct 31, 2012 8.869 9.014 8.831 8.932 33,967 -0.06(-0.62%)
Oct 26, 2012 8.882 8.988 8.988 8.988 16,123 +0.07(+0.77%)
Oct 25, 2012 8.913 8.951 8.880 8.920 14,403 +0.02(+0.18%)
Oct 24, 2012 8.958 8.988 8.853 8.904 69,347 +0.02(+0.18%)
Oct 23, 2012 8.958 8.983 8.888 8.888 28,839 -0.08(-0.88%)
Oct 19, 2012 9.166 9.166 8.958 8.967 37,606 -0.14(-1.59%)
Oct 18, 2012 9.106 9.147 9.030 9.112 25,905 +0.02(+0.27%)
Oct 17, 2012 9.030 9.091 9.030 9.087 3,404 +0.04(+0.45%)
Oct 16, 2012 9.046 9.053 8.986 9.046 28,687 +0.03(+0.28%)
Oct 15, 2012 9.005 9.076 9.002 9.021 17,157 +0.02(+0.25%)
Oct 12, 2012 9.015 9.091 8.983 8.999 30,154 +0.01(+0.07%)
Oct 11, 2012 9.094 9.094 8.983 8.993 22,879 -0.05(-0.56%)
Oct 10, 2012 8.980 9.049 8.967 9.043 16,430 +0.05(+0.56%)
Oct 09, 2012 9.046 9.046 8.967 8.993 10,227 -0.03(-0.32%)
Oct 08, 2012 8.993 9.044 8.993 9.021 15,877 -0.02(-0.24%)
Oct 05, 2012 9.119 9.119 9.043 9.043 15,886 -0.02(-0.27%)
Oct 04, 2012 8.983 9.084 8.983 9.068 14,818 +0.09(+1.05%)
Oct 03, 2012 9.011 9.080 8.942 8.974 28,080 -0.04(-0.46%)
Oct 02, 2012 9.100 9.100 9.015 9.015 30,141 +0.00(+0.00%)
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.