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 )

7.880 -0.020 (-0.25%)
Streaming Delayed Price Updated: 3:24 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 (%)
Oct 31, 2011 9.880 9.928 9.796 9.922 51,281 +0.06(+0.58%)
Oct 28, 2011 9.838 9.877 9.790 9.865 13,546 +0.08(+0.80%)
Oct 27, 2011 9.832 9.865 9.775 9.787 37,077 +0.03(+0.28%)
Oct 26, 2011 9.775 9.820 9.760 9.760 26,262 -0.03(-0.31%)
Oct 25, 2011 9.811 9.811 9.733 9.790 34,163 +0.06(+0.62%)
Oct 24, 2011 9.766 9.766 9.677 9.730 38,505 +0.03(+0.28%)
Oct 21, 2011 9.709 9.760 9.689 9.704 14,020 -0.03(-0.34%)
Oct 20, 2011 9.670 9.745 9.613 9.736 26,389 +0.20(+2.11%)
Oct 19, 2011 9.718 9.760 9.536 9.536 21,240 -0.11(-1.18%)
Oct 18, 2011 9.748 9.760 9.628 9.649 14,757 -0.04(-0.37%)
Oct 17, 2011 9.607 9.745 9.595 9.685 30,694 -0.09(-0.92%)
Oct 14, 2011 9.493 9.802 9.412 9.775 29,664 +0.26(+2.74%)
Oct 13, 2011 9.517 9.520 9.304 9.514 24,725 +0.21(+2.26%)
Oct 12, 2011 9.296 9.481 9.206 9.304 24,091 +0.07(+0.78%)
Oct 11, 2011 9.161 9.295 9.146 9.233 9,054 +0.01(+0.16%)
Oct 10, 2011 9.056 9.290 9.056 9.218 6,940 +0.10(+1.11%)
Oct 07, 2011 9.146 9.292 9.116 9.116 12,042 +0.00(+0.01%)
Oct 06, 2011 8.948 9.146 8.936 9.116 19,075 +0.16(+1.77%)
Oct 05, 2011 8.861 9.146 8.813 8.957 36,037 +0.16(+1.79%)
Oct 04, 2011 8.921 9.056 8.696 8.800 32,265 -0.35(-3.82%)
Oct 03, 2011 9.379 9.439 9.146 9.149 42,647 -0.25(-2.62%)
Sep 30, 2011 9.490 9.490 9.388 9.394 14,513 -0.08(-0.89%)
Sep 29, 2011 9.505 9.520 9.415 9.478 17,531 +0.03(+0.37%)
Sep 28, 2011 9.460 9.520 9.373 9.444 8,884 -0.02(-0.18%)
Sep 27, 2011 9.385 9.574 9.385 9.460 15,234 +0.07(+0.77%)
Sep 26, 2011 9.391 9.445 9.388 9.388 1,000 -0.02(-0.21%)
Sep 23, 2011 9.418 9.583 9.379 9.408 16,151 -0.00(-0.04%)
Sep 22, 2011 9.445 9.748 9.385 9.412 47,923 -0.05(-0.54%)
Sep 21, 2011 9.526 9.580 9.460 9.463 22,154 +0.01(+0.16%)
Sep 20, 2011 9.646 9.649 9.445 9.448 52,602 -0.14(-1.50%)
Sep 19, 2011 9.757 9.757 9.520 9.592 40,526 -0.31(-3.12%)
Sep 16, 2011 9.673 9.901 9.673 9.901 22,260 +0.31(+3.19%)
Sep 15, 2011 9.625 9.625 9.595 9.595 46,789 -0.00(-0.03%)
Sep 14, 2011 9.580 9.625 9.505 9.598 53,852 +0.00(+0.03%)
Sep 13, 2011 9.595 9.604 9.490 9.595 63,904 +0.09(+0.95%)
Sep 12, 2011 9.520 9.595 9.499 9.505 19,369 -0.06(-0.61%)
Sep 09, 2011 9.586 9.595 9.490 9.564 16,974 +0.00(+0.01%)
Sep 08, 2011 9.616 9.771 9.562 9.562 32,432 +0.06(+0.60%)
Sep 07, 2011 9.439 9.608 9.439 9.505 33,082 +0.07(+0.73%)
Sep 06, 2011 9.481 9.582 9.370 9.436 48,006 -0.16(-1.66%)
Sep 02, 2011 9.670 9.670 9.595 9.595 26,012 -0.06(-0.59%)
Sep 01, 2011 10.07 10.11 9.653 9.653 71,341 -0.44(-4.39%)
Aug 31, 2011 10.14 10.14 9.979 10.10 41,319 +0.10(+1.02%)
Aug 30, 2011 9.985 10.15 9.919 9.994 40,142 +0.07(+0.69%)
Aug 29, 2011 10.01 10.01 9.913 9.925 32,909 +0.10(+1.01%)
Aug 26, 2011 9.751 10.02 9.751 9.826 49,990 +0.07(+0.77%)
Aug 25, 2011 9.751 10.08 9.751 9.751 21,613 -0.18(-1.78%)
Aug 24, 2011 9.835 9.980 9.745 9.928 7,677 -0.02(-0.24%)
Aug 23, 2011 9.886 9.952 9.721 9.952 15,887 +0.10(+1.00%)
Aug 22, 2011 9.961 9.985 9.760 9.853 27,119 +0.06(+0.61%)
Aug 19, 2011 9.625 9.997 9.625 9.793 31,168 +0.13(+1.40%)
Aug 18, 2011 9.739 10.11 9.610 9.658 52,975 -0.09(-0.95%)
Aug 17, 2011 9.730 9.895 9.730 9.751 24,862 +0.12(+1.21%)
Aug 16, 2011 9.895 9.895 9.634 9.634 17,058 -0.24(-2.44%)
Aug 15, 2011 9.793 9.895 9.778 9.875 16,164 +0.19(+1.96%)
Aug 12, 2011 9.520 9.916 9.520 9.685 79,104 +0.24(+2.54%)
Aug 11, 2011 9.355 9.520 9.251 9.445 81,102 +0.08(+0.91%)
Aug 10, 2011 9.296 9.397 9.285 9.361 74,806 -0.02(-0.23%)
Aug 09, 2011 9.368 9.623 9.251 9.382 100,882 +0.28(+3.03%)
Aug 08, 2011 9.368 9.658 8.951 9.107 124,552 -0.85(-8.51%)
Aug 05, 2011 9.975 10.09 9.623 9.954 69,610 -0.01(-0.15%)
Aug 04, 2011 9.822 10.26 9.687 9.969 55,013 +0.04(+0.35%)
Aug 03, 2011 9.940 9.940 9.749 9.934 46,664 -0.01(-0.06%)
Aug 02, 2011 9.937 9.954 9.764 9.940 83,113 +0.04(+0.41%)
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.