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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2012 9.414 9.421 9.182 9.284 36,210 -0.06(-0.63%)
Aug 30, 2012 9.473 9.544 9.252 9.343 51,406 +0.00(+0.03%)
Aug 29, 2012 9.414 9.576 9.333 9.340 27,921 +0.12(+1.30%)
Aug 27, 2012 9.398 9.398 9.090 9.219 74,513 -0.19(-2.00%)
Aug 24, 2012 9.453 9.570 9.349 9.408 42,226 +0.04(+0.45%)
Aug 23, 2012 9.317 9.508 9.281 9.366 37,794 +0.11(+1.23%)
Aug 22, 2012 9.453 9.526 9.252 9.252 85,969 -0.13(-1.38%)
Aug 21, 2012 9.641 9.641 9.382 9.382 86,261 -0.26(-2.69%)
Aug 20, 2012 9.492 9.781 9.492 9.641 64,855 +0.00(+0.00%)
Aug 17, 2012 9.580 9.641 9.547 9.641 28,694 +0.06(+0.64%)
Aug 16, 2012 9.590 9.715 9.577 9.580 21,178 -0.16(-1.60%)
Aug 15, 2012 9.888 9.900 9.622 9.736 13,033 -0.08(-0.79%)
Aug 14, 2012 9.778 9.901 9.739 9.813 7,938 +0.04(+0.37%)
Aug 13, 2012 9.856 10.02 9.758 9.778 20,275 -0.21(-2.11%)
Aug 10, 2012 10.06 10.06 9.895 9.989 25,767 -0.13(-1.28%)
Aug 09, 2012 10.08 10.28 10.05 10.12 11,828 -0.01(-0.10%)
Aug 08, 2012 9.982 10.14 9.927 10.13 22,887 +0.05(+0.52%)
Aug 07, 2012 9.949 10.13 9.841 10.08 57,448 +0.15(+1.54%)
Aug 06, 2012 9.892 9.949 9.876 9.924 41,435 +0.07(+0.72%)
Aug 03, 2012 9.879 9.917 9.790 9.852 9,784 +0.07(+0.70%)
Aug 02, 2012 9.911 9.930 9.752 9.784 18,381 -0.13(-1.27%)
Aug 01, 2012 9.940 9.949 9.854 9.909 39,262 +0.01(+0.08%)
Jul 31, 2012 9.736 9.901 9.717 9.901 33,190 +0.05(+0.48%)
Jul 30, 2012 9.755 9.880 9.554 9.854 47,177 +0.14(+1.48%)
Jul 27, 2012 9.694 9.828 9.634 9.710 24,518 +0.00(+0.00%)
Jul 26, 2012 9.841 9.965 9.684 9.710 12,878 +0.00(+0.00%)
Jul 25, 2012 9.704 9.745 9.621 9.710 13,176 +0.08(+0.83%)
Jul 24, 2012 9.615 9.691 9.599 9.631 9,620 +0.01(+0.07%)
Jul 23, 2012 9.271 9.628 9.233 9.624 41,960 +0.34(+3.67%)
Jul 20, 2012 9.214 9.369 9.195 9.284 31,758 +0.01(+0.14%)
Jul 19, 2012 9.316 9.456 9.250 9.271 47,318 -0.05(-0.51%)
Jul 18, 2012 9.226 9.360 9.128 9.319 30,659 +0.09(+1.00%)
Jul 17, 2012 9.150 9.322 9.032 9.226 20,928 +0.08(+0.87%)
Jul 16, 2012 9.035 9.147 8.953 9.147 12,529 +0.11(+1.21%)
Jul 13, 2012 9.054 9.147 8.924 9.037 37,069 -0.04(-0.44%)
Jul 12, 2012 9.220 9.323 8.914 9.077 40,430 -0.12(-1.35%)
Jul 11, 2012 9.309 9.325 9.013 9.201 47,761 -0.12(-1.31%)
Jul 10, 2012 9.217 9.323 9.074 9.323 38,847 +0.01(+0.09%)
Jul 09, 2012 9.217 9.316 9.058 9.316 20,815 +0.10(+1.04%)
Jul 06, 2012 9.128 9.233 9.096 9.220 26,569 -0.06(-0.69%)
Jul 05, 2012 9.303 9.303 8.978 9.284 62,395 +0.05(+0.55%)
Jul 03, 2012 9.220 9.233 9.156 9.233 31,218 +0.17(+1.86%)
Jul 02, 2012 8.921 9.136 8.880 9.064 16,232 +0.11(+1.21%)
Jun 29, 2012 8.914 8.978 8.762 8.956 22,882 +0.04(+0.46%)
Jun 28, 2012 8.838 8.930 8.819 8.914 11,618 -0.03(-0.32%)
Jun 27, 2012 8.749 8.943 8.563 8.943 30,090 +0.27(+3.08%)
Jun 26, 2012 8.723 8.739 8.472 8.676 73,452 -0.01(-0.11%)
Jun 25, 2012 9.010 9.026 8.679 8.685 55,435 -0.35(-3.88%)
Jun 22, 2012 9.144 9.150 9.019 9.035 30,923 -0.14(-1.57%)
Jun 21, 2012 9.427 9.456 9.137 9.179 34,924 -0.33(-3.51%)
Jun 20, 2012 9.519 9.535 9.424 9.513 14,680 -0.02(-0.20%)
Jun 19, 2012 9.389 9.535 9.316 9.532 38,486 +0.20(+2.10%)
Jun 18, 2012 9.312 9.459 9.233 9.336 27,471 +0.07(+0.80%)
Jun 15, 2012 9.265 9.459 9.258 9.261 21,876 +0.03(+0.31%)
Jun 14, 2012 9.195 9.344 9.195 9.233 32,462 -0.08(-0.85%)
Jun 13, 2012 9.245 9.328 9.137 9.312 29,823 -0.01(-0.14%)
Jun 12, 2012 9.277 9.325 9.163 9.325 11,115 +0.09(+1.00%)
Jun 11, 2012 9.207 9.361 9.160 9.233 39,805 -0.04(-0.45%)
Jun 08, 2012 9.277 9.395 9.201 9.274 31,293 +0.04(+0.45%)
Jun 07, 2012 9.195 9.347 8.934 9.233 26,236 +0.06(+0.68%)
Jun 06, 2012 8.927 9.170 8.914 9.170 74,425 +0.29(+3.24%)
Jun 05, 2012 9.217 9.217 8.669 8.883 213,310 -0.35(-3.76%)
Jun 04, 2012 9.542 9.628 8.914 9.230 144,215 -0.31(-3.27%)
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.