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 )

7.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 29, 2012 8.711 8.773 8.562 8.751 23,416 +0.04(+0.46%)
Jun 28, 2012 8.636 8.727 8.618 8.711 11,889 -0.03(-0.32%)
Jun 27, 2012 8.549 8.739 8.367 8.739 30,793 +0.26(+3.08%)
Jun 26, 2012 8.524 8.540 8.279 8.478 75,167 -0.01(-0.11%)
Jun 25, 2012 8.804 8.820 8.481 8.487 56,729 -0.34(-3.88%)
Jun 22, 2012 8.935 8.941 8.813 8.829 31,645 -0.14(-1.57%)
Jun 21, 2012 9.212 9.240 8.929 8.970 35,740 -0.33(-3.51%)
Jun 20, 2012 9.302 9.318 9.209 9.296 15,023 -0.02(-0.20%)
Jun 19, 2012 9.175 9.318 9.103 9.315 39,385 +0.19(+2.10%)
Jun 18, 2012 9.100 9.243 9.022 9.123 28,112 +0.07(+0.80%)
Jun 15, 2012 9.053 9.243 9.047 9.050 22,387 +0.03(+0.31%)
Jun 14, 2012 8.985 9.131 8.985 9.022 33,220 -0.08(-0.85%)
Jun 13, 2012 9.035 9.115 8.929 9.100 30,520 -0.01(-0.14%)
Jun 12, 2012 9.066 9.112 8.954 9.112 11,375 +0.09(+1.00%)
Jun 11, 2012 8.997 9.148 8.951 9.022 40,735 -0.04(-0.45%)
Jun 08, 2012 9.066 9.181 8.991 9.063 32,024 +0.04(+0.45%)
Jun 07, 2012 8.985 9.134 8.730 9.022 26,849 +0.06(+0.68%)
Jun 06, 2012 8.723 8.961 8.711 8.961 76,163 +0.28(+3.24%)
Jun 05, 2012 9.007 9.007 8.471 8.680 218,292 -0.34(-3.76%)
Jun 04, 2012 9.324 9.408 8.711 9.019 147,583 -0.30(-3.27%)
Jun 01, 2012 9.271 9.383 9.240 9.324 23,165 -0.02(-0.27%)
May 31, 2012 9.277 9.442 9.274 9.349 47,446 +0.07(+0.77%)
May 30, 2012 9.585 9.610 9.277 9.277 92,524 -0.23(-2.42%)
May 29, 2012 9.632 9.797 9.489 9.507 26,698 -0.06(-0.62%)
May 25, 2012 9.511 9.566 9.427 9.566 7,167 +0.08(+0.82%)
May 24, 2012 9.520 9.713 9.427 9.489 61,043 -0.02(-0.16%)
May 23, 2012 9.629 9.678 9.436 9.504 41,420 -0.20(-2.02%)
May 22, 2012 9.638 9.828 9.588 9.700 28,755 +0.14(+1.46%)
May 21, 2012 9.342 9.623 9.342 9.560 28,074 +0.07(+0.79%)
May 18, 2012 9.713 9.713 9.433 9.486 40,317 -0.24(-2.43%)
May 17, 2012 9.778 10.19 9.722 9.722 56,501 -0.05(-0.54%)
May 16, 2012 10.19 10.34 9.769 9.775 91,335 -0.48(-4.70%)
May 15, 2012 10.21 10.27 10.17 10.26 16,602 +0.07(+0.67%)
May 14, 2012 10.28 10.41 10.19 10.19 19,501 -0.10(-0.94%)
May 11, 2012 10.41 10.49 10.29 10.29 14,811 -0.16(-1.55%)
May 10, 2012 10.39 10.45 10.25 10.45 21,992 +0.02(+0.24%)
May 09, 2012 10.20 10.42 10.20 10.42 66,077 +0.22(+2.16%)
May 08, 2012 10.14 10.21 10.07 10.20 43,886 -0.00(-0.03%)
May 07, 2012 9.985 10.20 9.946 10.20 40,828 +0.21(+2.14%)
May 04, 2012 10.20 10.26 9.915 9.991 80,676 -0.22(-2.15%)
May 03, 2012 10.23 10.26 10.12 10.21 64,639 -0.03(-0.30%)
May 02, 2012 10.21 10.26 10.07 10.24 43,702 -0.02(-0.18%)
May 01, 2012 10.12 10.27 10.03 10.26 69,875 +0.17(+1.72%)
Apr 30, 2012 9.963 10.09 9.916 10.09 29,929 +0.21(+2.10%)
Apr 27, 2012 9.982 9.982 9.878 9.878 16,135 -0.10(-1.04%)
Apr 26, 2012 9.896 9.988 9.892 9.982 23,439 +0.04(+0.37%)
Apr 25, 2012 9.936 9.951 9.887 9.945 16,119 +0.04(+0.43%)
Apr 24, 2012 9.951 9.951 9.896 9.902 17,527 -0.01(-0.09%)
Apr 23, 2012 9.890 9.951 9.887 9.912 10,338 -0.04(-0.37%)
Apr 20, 2012 9.872 9.951 9.836 9.948 29,404 -0.02(-0.18%)
Apr 19, 2012 9.936 9.966 9.848 9.966 11,480 +0.03(+0.34%)
Apr 18, 2012 9.896 9.982 9.838 9.932 19,302 +0.06(+0.57%)
Apr 17, 2012 9.973 9.988 9.838 9.875 21,546 -0.05(-0.46%)
Apr 16, 2012 10.000 10.02 9.906 9.921 21,654 -0.10(-0.97%)
Apr 13, 2012 10.02 10.10 9.997 10.02 21,674 +0.00(+0.03%)
Apr 12, 2012 10.06 10.09 9.909 10.02 38,781 -0.09(-0.87%)
Apr 11, 2012 10.07 10.11 9.997 10.10 26,300 +0.11(+1.10%)
Apr 10, 2012 10.000 10.07 9.918 9.994 18,701 -0.07(-0.69%)
Apr 09, 2012 10.06 10.12 9.909 10.06 32,117 -0.05(-0.52%)
Apr 05, 2012 10.000 10.12 9.876 10.12 36,228 +0.11(+1.10%)
Apr 04, 2012 9.860 10.08 9.845 10.01 45,002 +0.10(+1.02%)
Apr 03, 2012 9.954 10.01 9.885 9.906 18,849 -0.12(-1.19%)
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.