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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Apr 30, 2014 8.760 8.851 8.695 8.702 63,950 -0.12(-1.31%)
Apr 29, 2014 8.775 8.883 8.728 8.818 32,950 +0.04(+0.50%)
Apr 28, 2014 8.771 8.901 8.753 8.775 43,337 -0.04(-0.45%)
Apr 25, 2014 8.797 8.845 8.778 8.815 27,259 -0.01(-0.16%)
Apr 24, 2014 8.800 8.905 8.757 8.829 35,690 +0.07(+0.83%)
Apr 23, 2014 8.590 8.867 8.489 8.757 51,397 +0.09(+1.09%)
Apr 22, 2014 8.909 8.916 8.634 8.663 71,641 -0.17(-1.93%)
Apr 21, 2014 8.663 8.894 8.663 8.833 51,839 +0.20(+2.31%)
Apr 17, 2014 8.518 8.634 8.634 8.634 29,558 +0.04(+0.51%)
Apr 16, 2014 8.474 8.670 8.474 8.590 36,469 +0.09(+1.06%)
Apr 15, 2014 8.406 8.543 8.326 8.500 52,588 +0.19(+2.31%)
Apr 14, 2014 8.326 8.435 8.290 8.308 44,878 -0.02(-0.22%)
Apr 11, 2014 8.239 8.426 8.239 8.326 27,436 +0.07(+0.83%)
Apr 10, 2014 8.290 8.290 8.254 8.257 14,726 -0.03(-0.39%)
Apr 09, 2014 8.330 8.330 8.232 8.290 10,127 +0.05(+0.57%)
Apr 08, 2014 8.192 8.286 8.192 8.243 20,776 -0.05(-0.65%)
Apr 07, 2014 8.340 8.424 8.257 8.297 30,384 -0.07(-0.82%)
Apr 04, 2014 8.348 8.435 8.326 8.366 51,135 +0.02(+0.22%)
Apr 03, 2014 8.357 8.435 8.337 8.348 31,185 -0.03(-0.35%)
Apr 02, 2014 8.395 8.435 8.326 8.377 42,210 -0.05(-0.59%)
Apr 01, 2014 8.467 8.506 8.388 8.427 34,281 +0.01(+0.17%)
Mar 31, 2014 8.507 8.507 8.377 8.413 33,942 -0.12(-1.44%)
Mar 28, 2014 8.445 8.558 8.377 8.536 16,234 +0.05(+0.64%)
Mar 27, 2014 8.496 8.503 8.366 8.482 40,129 -0.06(-0.68%)
Mar 26, 2014 8.471 8.543 8.377 8.540 63,632 +0.07(+0.81%)
Mar 25, 2014 8.319 8.558 8.312 8.471 82,768 +0.16(+1.87%)
Mar 24, 2014 8.192 8.319 8.181 8.315 90,757 +0.14(+1.73%)
Mar 21, 2014 8.149 8.174 8.058 8.174 12,977 +0.01(+0.09%)
Mar 20, 2014 8.207 8.216 8.054 8.167 13,320 -0.06(-0.75%)
Mar 19, 2014 8.297 8.297 8.054 8.228 33,931 -0.05(-0.66%)
Mar 18, 2014 8.318 8.318 8.235 8.283 28,646 -0.00(-0.04%)
Mar 17, 2014 8.221 8.315 8.188 8.286 41,839 +0.16(+1.96%)
Mar 14, 2014 8.168 8.326 8.054 8.127 115,047 -0.07(-0.84%)
Mar 13, 2014 8.243 8.243 8.163 8.196 35,632 -0.01(-0.13%)
Mar 12, 2014 8.145 8.210 8.015 8.207 109,806 +0.16(+1.93%)
Mar 11, 2014 7.783 8.145 7.783 8.051 235,367 +0.27(+3.49%)
Mar 10, 2014 7.566 7.783 7.566 7.779 61,867 +0.20(+2.58%)
Mar 07, 2014 7.777 7.777 7.566 7.584 21,359 -0.06(-0.76%)
Mar 06, 2014 7.530 7.692 7.530 7.642 28,997 +0.11(+1.44%)
Mar 05, 2014 7.649 7.732 7.530 7.533 59,986 -0.12(-1.56%)
Mar 04, 2014 7.692 7.787 7.515 7.653 58,345 -0.01(-0.09%)
Mar 03, 2014 7.526 7.804 7.526 7.660 48,839 +0.14(+1.93%)
Feb 28, 2014 7.330 7.515 7.330 7.515 96,831 +0.22(+3.03%)
Feb 27, 2014 8.047 8.047 7.287 7.294 390,492 -0.81(-10.00%)
Feb 26, 2014 8.018 8.109 7.968 8.105 44,707 +0.17(+2.19%)
Feb 25, 2014 7.960 8.036 7.884 7.931 35,817 +0.03(+0.32%)
Feb 24, 2014 7.972 8.105 7.893 7.906 62,320 -0.12(-1.44%)
Feb 21, 2014 8.033 8.109 7.931 8.022 58,094 +0.05(+0.65%)
Feb 20, 2014 8.058 8.058 7.910 7.970 42,359 -0.09(-1.10%)
Feb 19, 2014 8.054 8.109 7.964 8.058 52,312 +0.00(+0.00%)
Feb 18, 2014 7.946 8.062 7.902 8.058 50,276 +0.11(+1.37%)
Feb 14, 2014 7.942 7.949 7.949 7.949 60,497 +0.06(+0.73%)
Feb 13, 2014 8.022 8.044 7.866 7.892 57,323 -0.04(-0.50%)
Feb 12, 2014 8.178 8.304 7.928 7.931 107,201 -0.17(-2.10%)
Feb 11, 2014 7.875 8.116 7.875 8.102 111,766 +0.16(+2.00%)
Feb 10, 2014 7.766 7.953 7.741 7.942 100,650 +0.18(+2.28%)
Feb 07, 2014 7.769 7.812 7.730 7.766 79,715 -0.01(-0.18%)
Feb 06, 2014 7.925 7.925 7.759 7.780 58,483 -0.04(-0.45%)
Feb 05, 2014 7.737 7.867 7.716 7.815 57,034 +0.08(+1.01%)
Feb 04, 2014 7.688 7.769 7.571 7.737 104,348 +0.07(+0.88%)
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.