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 (%)
Nov 28, 2014 6.152 6.152 5.854 5.966 114,353 -0.23(-3.72%)
Nov 26, 2014 6.454 6.196 6.196 6.196 110,350 -0.19(-2.92%)
Nov 25, 2014 6.363 6.625 6.355 6.382 89,028 +0.04(+0.56%)
Nov 24, 2014 6.557 6.648 6.332 6.347 81,968 -0.28(-4.19%)
Nov 21, 2014 6.668 6.863 6.510 6.625 50,458 +0.05(+0.79%)
Nov 20, 2014 6.450 6.636 6.426 6.573 62,715 +0.06(+0.91%)
Nov 19, 2014 6.335 6.522 6.240 6.513 83,233 +0.19(+3.01%)
Nov 18, 2014 6.263 6.398 6.132 6.323 239,681 +0.09(+1.47%)
Nov 17, 2014 6.521 6.521 6.212 6.232 109,228 -0.29(-4.50%)
Nov 14, 2014 6.589 6.689 6.470 6.525 60,695 -0.07(-1.08%)
Nov 13, 2014 7.014 7.018 6.446 6.597 118,681 -0.35(-5.03%)
Nov 12, 2014 6.887 6.956 6.760 6.946 100,028 +0.21(+3.18%)
Nov 11, 2014 6.926 7.124 6.732 6.732 132,137 -0.21(-3.02%)
Nov 10, 2014 6.949 7.154 6.926 6.941 108,400 -0.01(-0.17%)
Nov 07, 2014 6.926 6.992 6.926 6.953 67,755 -0.03(-0.39%)
Nov 06, 2014 7.003 7.093 6.926 6.980 51,838 -0.02(-0.33%)
Nov 05, 2014 7.116 7.116 6.899 7.003 51,116 +0.05(+0.73%)
Nov 04, 2014 7.197 7.289 6.941 6.953 52,075 -0.37(-5.08%)
Nov 03, 2014 7.093 7.407 7.093 7.325 65,320 +0.23(+3.23%)
Oct 31, 2014 7.252 7.252 6.980 7.096 70,822 -0.15(-2.01%)
Oct 30, 2014 7.356 7.356 6.596 7.242 81,212 -0.10(-1.40%)
Oct 29, 2014 7.302 7.453 7.279 7.345 30,902 +0.07(+0.91%)
Oct 28, 2014 7.256 7.410 7.147 7.279 69,487 +0.06(+0.81%)
Oct 27, 2014 7.407 7.422 7.217 7.221 65,613 -0.20(-2.71%)
Oct 24, 2014 7.446 7.527 7.395 7.422 19,023 -0.05(-0.73%)
Oct 23, 2014 7.624 7.624 7.419 7.477 31,178 -0.13(-1.68%)
Oct 22, 2014 7.609 7.644 7.484 7.605 26,471 +0.03(+0.41%)
Oct 21, 2014 7.492 7.651 7.492 7.574 33,041 +0.06(+0.77%)
Oct 20, 2014 7.547 7.651 7.516 7.516 29,435 -0.00(-0.05%)
Oct 17, 2014 7.647 7.647 7.496 7.519 21,077 +0.06(+0.78%)
Oct 16, 2014 7.279 7.461 7.248 7.461 39,152 +0.15(+2.07%)
Oct 15, 2014 7.395 7.395 7.275 7.310 54,250 -0.03(-0.42%)
Oct 14, 2014 7.356 7.465 7.337 7.341 27,806 +0.00(+0.05%)
Oct 13, 2014 7.364 7.585 7.294 7.337 61,513 +0.02(+0.32%)
Oct 10, 2014 7.663 7.671 7.236 7.314 72,588 -0.35(-4.60%)
Oct 09, 2014 7.760 7.760 7.663 7.667 25,938 -0.08(-1.02%)
Oct 08, 2014 7.721 7.752 7.702 7.746 33,041 -0.01(-0.13%)
Oct 07, 2014 7.760 7.787 7.741 7.756 32,317 -0.00(-0.05%)
Oct 06, 2014 7.760 7.818 7.729 7.760 24,232 +0.00(+0.00%)
Oct 03, 2014 7.748 7.799 7.694 7.760 33,971 -0.02(-0.25%)
Oct 02, 2014 7.946 7.963 7.760 7.779 30,598 -0.17(-2.10%)
Oct 01, 2014 8.016 8.016 7.946 7.946 27,376 -0.10(-1.21%)
Sep 30, 2014 7.973 8.051 7.969 8.043 17,255 +0.02(+0.19%)
Sep 29, 2014 7.958 8.043 7.818 8.028 16,482 +0.05(+0.68%)
Sep 26, 2014 7.845 8.021 7.810 7.973 12,933 +0.11(+1.43%)
Sep 25, 2014 7.845 7.973 7.772 7.861 37,724 -0.07(-0.88%)
Sep 24, 2014 7.799 7.931 7.694 7.931 52,067 +0.17(+2.15%)
Sep 23, 2014 7.818 8.004 7.686 7.764 92,549 -0.16(-2.00%)
Sep 22, 2014 7.903 7.938 7.764 7.923 51,033 -0.04(-0.54%)
Sep 19, 2014 8.090 8.126 7.861 7.966 84,369 -0.15(-1.86%)
Sep 18, 2014 8.257 8.297 8.070 8.117 51,459 -0.16(-1.97%)
Sep 17, 2014 8.385 8.385 8.280 8.280 39,881 -0.05(-0.65%)
Sep 16, 2014 8.342 8.342 8.280 8.334 9,417 -0.01(-0.14%)
Sep 15, 2014 8.361 8.388 8.295 8.346 29,477 -0.00(-0.05%)
Sep 12, 2014 8.420 8.528 8.350 8.350 39,389 -0.05(-0.55%)
Sep 11, 2014 8.400 8.400 8.350 8.396 18,108 -0.00(-0.05%)
Sep 10, 2014 8.404 8.497 8.400 8.400 28,922 +0.02(+0.28%)
Sep 09, 2014 8.385 8.423 8.357 8.377 42,685 -0.03(-0.42%)
Sep 08, 2014 8.408 8.499 8.361 8.412 35,314 -0.08(-0.96%)
Sep 05, 2014 8.357 8.508 8.350 8.493 43,665 +0.09(+1.11%)
Sep 04, 2014 8.738 8.804 8.357 8.400 64,559 -0.36(-4.16%)
Sep 03, 2014 8.808 8.879 8.664 8.765 90,304 -0.07(-0.83%)
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.