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 )

6.950 -0.140 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 5.977 5.977 5.688 5.796 117,702 -0.22(-3.72%)
Nov 26, 2014 6.270 6.020 6.020 6.020 113,581 -0.18(-2.92%)
Nov 25, 2014 6.182 6.436 6.174 6.201 91,635 +0.03(+0.56%)
Nov 24, 2014 6.371 6.459 6.152 6.166 84,369 -0.27(-4.19%)
Nov 21, 2014 6.479 6.667 6.324 6.436 51,936 +0.05(+0.79%)
Nov 20, 2014 6.266 6.448 6.243 6.386 64,552 +0.06(+0.91%)
Nov 19, 2014 6.155 6.336 6.062 6.328 85,671 +0.19(+3.01%)
Nov 18, 2014 6.085 6.216 5.958 6.143 246,700 +0.09(+1.46%)
Nov 17, 2014 6.336 6.336 6.035 6.054 112,427 -0.29(-4.50%)
Nov 14, 2014 6.401 6.499 6.286 6.340 62,472 -0.07(-1.08%)
Nov 13, 2014 6.814 6.818 6.263 6.409 122,157 -0.34(-5.03%)
Nov 12, 2014 6.691 6.758 6.567 6.748 102,957 +0.21(+3.18%)
Nov 11, 2014 6.729 6.921 6.540 6.540 136,007 -0.20(-3.02%)
Nov 10, 2014 6.751 6.951 6.729 6.744 111,575 -0.01(-0.17%)
Nov 07, 2014 6.729 6.793 6.729 6.755 69,740 -0.03(-0.39%)
Nov 06, 2014 6.804 6.891 6.729 6.781 53,356 -0.02(-0.33%)
Nov 05, 2014 6.913 6.913 6.702 6.804 52,613 +0.05(+0.73%)
Nov 04, 2014 6.992 7.082 6.744 6.755 53,600 -0.36(-5.08%)
Nov 03, 2014 6.891 7.196 6.891 7.117 67,233 +0.22(+3.23%)
Oct 31, 2014 7.045 7.045 6.781 6.895 72,896 -0.14(-2.01%)
Oct 30, 2014 7.147 7.147 6.408 7.036 83,590 -0.10(-1.40%)
Oct 29, 2014 7.094 7.241 7.072 7.136 31,807 +0.06(+0.91%)
Oct 28, 2014 7.049 7.200 6.944 7.072 71,522 +0.06(+0.81%)
Oct 27, 2014 7.196 7.211 7.011 7.015 67,535 -0.20(-2.71%)
Oct 24, 2014 7.234 7.313 7.185 7.211 19,580 -0.05(-0.73%)
Oct 23, 2014 7.407 7.407 7.207 7.264 32,091 -0.12(-1.68%)
Oct 22, 2014 7.392 7.426 7.271 7.388 27,247 +0.03(+0.41%)
Oct 21, 2014 7.279 7.434 7.279 7.358 34,009 +0.06(+0.77%)
Oct 20, 2014 7.332 7.434 7.302 7.302 30,297 -0.00(-0.05%)
Oct 17, 2014 7.430 7.430 7.283 7.305 21,694 +0.06(+0.78%)
Oct 16, 2014 7.072 7.249 7.042 7.249 40,299 +0.15(+2.07%)
Oct 15, 2014 7.185 7.185 7.068 7.102 55,839 -0.03(-0.42%)
Oct 14, 2014 7.147 7.253 7.128 7.132 28,621 +0.00(+0.05%)
Oct 13, 2014 7.155 7.370 7.087 7.129 63,314 +0.02(+0.32%)
Oct 10, 2014 7.445 7.452 7.030 7.106 74,714 -0.34(-4.60%)
Oct 09, 2014 7.539 7.539 7.445 7.449 26,697 -0.08(-1.02%)
Oct 08, 2014 7.501 7.532 7.483 7.526 34,009 -0.01(-0.13%)
Oct 07, 2014 7.539 7.565 7.520 7.535 33,263 -0.00(-0.05%)
Oct 06, 2014 7.539 7.596 7.510 7.539 24,941 +0.00(+0.00%)
Oct 03, 2014 7.528 7.577 7.475 7.539 34,966 -0.02(-0.25%)
Oct 02, 2014 7.720 7.736 7.539 7.558 31,494 -0.16(-2.10%)
Oct 01, 2014 7.788 7.788 7.720 7.720 28,178 -0.09(-1.21%)
Sep 30, 2014 7.746 7.822 7.743 7.814 17,760 +0.02(+0.19%)
Sep 29, 2014 7.731 7.814 7.596 7.799 16,964 +0.05(+0.68%)
Sep 26, 2014 7.622 7.793 7.588 7.746 13,311 +0.11(+1.43%)
Sep 25, 2014 7.622 7.746 7.550 7.637 38,829 -0.07(-0.88%)
Sep 24, 2014 7.577 7.705 7.475 7.705 53,592 +0.16(+2.15%)
Sep 23, 2014 7.596 7.777 7.468 7.543 95,260 -0.15(-2.00%)
Sep 22, 2014 7.679 7.712 7.543 7.697 52,528 -0.04(-0.54%)
Sep 19, 2014 7.860 7.895 7.637 7.739 86,840 -0.15(-1.86%)
Sep 18, 2014 8.022 8.061 7.841 7.886 52,966 -0.16(-1.97%)
Sep 17, 2014 8.146 8.146 8.044 8.044 41,049 -0.05(-0.65%)
Sep 16, 2014 8.105 8.105 8.044 8.097 9,693 -0.01(-0.14%)
Sep 15, 2014 8.123 8.150 8.059 8.108 30,340 -0.00(-0.05%)
Sep 12, 2014 8.180 8.286 8.112 8.112 40,543 -0.05(-0.55%)
Sep 11, 2014 8.161 8.161 8.112 8.157 18,638 -0.00(-0.05%)
Sep 10, 2014 8.165 8.255 8.161 8.161 29,769 +0.02(+0.28%)
Sep 09, 2014 8.146 8.184 8.120 8.139 43,936 -0.03(-0.42%)
Sep 08, 2014 8.169 8.257 8.123 8.172 36,348 -0.08(-0.96%)
Sep 05, 2014 8.120 8.266 8.112 8.252 44,944 +0.09(+1.11%)
Sep 04, 2014 8.489 8.553 8.120 8.161 66,450 -0.35(-4.16%)
Sep 03, 2014 8.557 8.627 8.417 8.515 92,949 -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.