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 )

6.970 -0.360 (-4.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 8.808 8.808 8.621 8.705 39,037 -0.10(-1.15%)
Mar 30, 2011 8.817 8.819 8.751 8.806 12,199 -0.01(-0.16%)
Mar 29, 2011 8.745 8.819 8.728 8.819 14,956 +0.10(+1.15%)
Mar 28, 2011 8.665 8.779 8.650 8.719 19,173 +0.01(+0.07%)
Mar 25, 2011 8.751 8.751 8.682 8.713 8,957 +0.00(+0.03%)
Mar 24, 2011 8.665 8.710 8.665 8.710 19,382 +0.03(+0.36%)
Mar 23, 2011 8.673 8.739 8.639 8.679 17,978 -0.00(-0.03%)
Mar 22, 2011 8.751 8.759 8.605 8.682 46,719 -0.07(-0.82%)
Mar 21, 2011 8.802 8.811 8.753 8.753 10,149 +0.03(+0.30%)
Mar 18, 2011 8.867 8.867 8.722 8.728 8,257 -0.13(-1.46%)
Mar 17, 2011 8.874 8.874 8.782 8.857 13,241 +0.10(+1.18%)
Mar 16, 2011 8.636 8.873 8.636 8.753 25,552 +0.14(+1.67%)
Mar 15, 2011 8.593 8.665 8.554 8.610 71,654 +0.03(+0.33%)
Mar 14, 2011 8.665 8.719 8.524 8.581 15,088 -0.09(-1.06%)
Mar 11, 2011 8.616 8.673 8.481 8.673 49,507 -0.01(-0.07%)
Mar 10, 2011 8.624 8.808 8.624 8.679 7,277 -0.04(-0.46%)
Mar 09, 2011 8.779 8.779 8.610 8.719 13,596 +0.03(+0.30%)
Mar 08, 2011 8.679 8.877 8.679 8.693 44,464 -0.03(-0.33%)
Mar 07, 2011 8.679 8.828 8.679 8.722 26,831 +0.09(+1.01%)
Mar 04, 2011 8.785 8.785 8.607 8.634 26,228 -0.11(-1.26%)
Mar 03, 2011 8.808 8.891 8.687 8.745 65,345 -0.11(-1.26%)
Mar 02, 2011 8.891 8.951 8.857 8.857 16,580 -0.09(-1.06%)
Mar 01, 2011 8.837 8.951 8.765 8.951 34,279 +0.09(+1.07%)
Feb 28, 2011 9.037 9.037 8.779 8.857 25,102 -0.17(-1.91%)
Feb 25, 2011 9.043 9.043 8.837 9.029 58,674 +0.01(+0.16%)
Feb 24, 2011 9.043 9.043 8.788 9.015 82,459 +0.01(+0.10%)
Feb 23, 2011 8.776 9.037 8.776 9.006 41,313 +0.22(+2.48%)
Feb 22, 2011 8.822 8.862 8.756 8.788 31,724 -0.04(-0.47%)
Feb 18, 2011 8.837 8.851 8.739 8.829 41,905 +0.08(+0.93%)
Feb 17, 2011 8.682 8.845 8.484 8.748 46,433 +0.10(+1.18%)
Feb 16, 2011 8.561 8.736 8.484 8.646 22,289 +0.15(+1.80%)
Feb 15, 2011 8.409 8.544 8.376 8.492 45,220 +0.03(+0.39%)
Feb 14, 2011 8.458 8.573 8.452 8.459 53,265 +0.01(+0.08%)
Feb 11, 2011 8.501 8.576 8.372 8.452 40,881 -0.04(-0.44%)
Feb 10, 2011 8.745 8.794 8.472 8.490 49,514 -0.30(-3.46%)
Feb 09, 2011 8.765 8.865 8.751 8.794 27,033 -0.03(-0.39%)
Feb 08, 2011 8.918 8.918 8.597 8.828 71,122 -0.12(-1.39%)
Feb 07, 2011 8.910 8.986 8.822 8.952 88,566 +0.10(+1.11%)
Feb 04, 2011 8.896 9.020 8.772 8.854 83,759 -0.04(-0.41%)
Feb 03, 2011 8.729 8.963 8.538 8.890 155,311 +0.16(+1.84%)
Feb 02, 2011 8.625 8.811 8.603 8.729 88,981 +0.12(+1.34%)
Feb 01, 2011 8.484 8.614 8.484 8.614 52,347 +0.10(+1.19%)
Jan 31, 2011 8.470 8.583 8.470 8.512 44,581 +0.04(+0.50%)
Jan 28, 2011 8.374 8.526 8.287 8.470 56,423 +0.13(+1.59%)
Jan 27, 2011 8.464 8.484 8.304 8.338 20,931 -0.16(-1.89%)
Jan 26, 2011 8.515 8.583 8.429 8.498 34,502 +0.02(+0.28%)
Jan 25, 2011 8.371 8.484 8.315 8.475 60,376 +0.09(+1.06%)
Jan 24, 2011 8.498 8.498 8.371 8.386 49,459 -0.10(-1.20%)
Jan 21, 2011 8.476 8.580 8.394 8.487 12,445 +0.02(+0.20%)
Jan 20, 2011 8.667 8.676 8.470 8.470 29,258 -0.22(-2.53%)
Jan 19, 2011 8.735 8.735 8.518 8.690 26,505 -0.05(-0.52%)
Jan 18, 2011 8.693 8.763 8.687 8.735 27,371 +0.04(+0.49%)
Jan 14, 2011 8.617 8.738 8.428 8.693 55,522 +0.10(+1.13%)
Jan 13, 2011 8.704 8.704 8.583 8.596 32,043 -0.14(-1.63%)
Jan 12, 2011 8.557 8.738 8.526 8.738 41,367 +0.16(+1.84%)
Jan 11, 2011 8.456 8.588 8.386 8.580 43,495 +0.13(+1.53%)
Jan 10, 2011 8.442 8.470 8.391 8.450 15,092 +0.01(+0.10%)
Jan 07, 2011 8.400 8.442 8.365 8.442 73,098 +0.04(+0.50%)
Jan 06, 2011 8.273 8.445 8.273 8.400 41,874 +0.08(+1.02%)
Jan 05, 2011 8.371 8.456 8.309 8.315 50,506 -0.03(-0.34%)
Jan 04, 2011 8.374 8.507 8.318 8.343 58,137 -0.03(-0.37%)
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.