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 +0.170 (+2.46%)
Official Closing 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 (%)
Aug 31, 2012 9.173 9.179 8.946 9.046 37,163 -0.06(-0.63%)
Aug 30, 2012 9.230 9.299 9.015 9.103 52,759 +0.00(+0.03%)
Aug 29, 2012 9.173 9.331 9.094 9.100 28,655 +0.12(+1.30%)
Aug 27, 2012 9.157 9.157 8.857 8.983 76,473 -0.18(-2.00%)
Aug 24, 2012 9.211 9.325 9.110 9.166 43,338 +0.04(+0.45%)
Aug 23, 2012 9.078 9.264 9.043 9.125 38,788 +0.11(+1.23%)
Aug 22, 2012 9.211 9.282 9.015 9.015 88,231 -0.13(-1.38%)
Aug 21, 2012 9.394 9.394 9.141 9.141 88,531 -0.25(-2.69%)
Aug 20, 2012 9.249 9.530 9.249 9.394 66,562 +0.00(+0.00%)
Aug 17, 2012 9.334 9.394 9.302 9.394 29,449 +0.06(+0.64%)
Aug 16, 2012 9.344 9.466 9.331 9.334 21,735 -0.15(-1.60%)
Aug 15, 2012 9.635 9.647 9.375 9.486 13,376 -0.08(-0.79%)
Aug 14, 2012 9.527 9.647 9.489 9.562 8,147 +0.03(+0.37%)
Aug 13, 2012 9.603 9.761 9.508 9.527 20,809 -0.21(-2.11%)
Aug 10, 2012 9.799 9.805 9.641 9.733 26,446 -0.13(-1.28%)
Aug 09, 2012 9.821 10.02 9.793 9.859 12,140 -0.01(-0.10%)
Aug 08, 2012 9.726 9.881 9.673 9.869 23,490 +0.05(+0.52%)
Aug 07, 2012 9.694 9.868 9.589 9.818 58,960 +0.15(+1.54%)
Aug 06, 2012 9.638 9.694 9.623 9.669 42,526 +0.07(+0.72%)
Aug 03, 2012 9.626 9.663 9.539 9.600 10,041 +0.07(+0.70%)
Aug 02, 2012 9.657 9.675 9.502 9.533 18,864 -0.12(-1.27%)
Aug 01, 2012 9.685 9.694 9.601 9.655 40,295 +0.01(+0.08%)
Jul 31, 2012 9.486 9.647 9.468 9.647 34,064 +0.05(+0.48%)
Jul 30, 2012 9.505 9.627 9.309 9.601 48,419 +0.14(+1.48%)
Jul 27, 2012 9.446 9.576 9.387 9.461 25,163 +0.00(+0.00%)
Jul 26, 2012 9.589 9.710 9.436 9.461 13,216 +0.00(+0.00%)
Jul 25, 2012 9.455 9.495 9.374 9.461 13,523 +0.08(+0.83%)
Jul 24, 2012 9.368 9.443 9.353 9.384 9,874 +0.01(+0.07%)
Jul 23, 2012 9.033 9.381 8.996 9.378 43,064 +0.33(+3.67%)
Jul 20, 2012 8.977 9.129 8.959 9.046 32,594 +0.01(+0.14%)
Jul 19, 2012 9.077 9.213 9.013 9.033 48,564 -0.05(-0.51%)
Jul 18, 2012 8.990 9.120 8.894 9.080 31,466 +0.09(+1.00%)
Jul 17, 2012 8.915 9.083 8.801 8.990 21,479 +0.08(+0.87%)
Jul 16, 2012 8.804 8.912 8.724 8.912 12,859 +0.11(+1.21%)
Jul 13, 2012 8.822 8.912 8.695 8.805 38,045 -0.04(-0.44%)
Jul 12, 2012 8.984 9.084 8.686 8.844 41,494 -0.12(-1.35%)
Jul 11, 2012 9.070 9.086 8.782 8.965 49,018 -0.12(-1.31%)
Jul 10, 2012 8.981 9.084 8.841 9.084 39,870 +0.01(+0.09%)
Jul 09, 2012 8.981 9.077 8.825 9.077 21,363 +0.09(+1.04%)
Jul 06, 2012 8.894 8.996 8.863 8.983 27,268 -0.06(-0.69%)
Jul 05, 2012 9.064 9.064 8.748 9.046 64,037 +0.05(+0.55%)
Jul 03, 2012 8.984 8.996 8.922 8.996 32,039 +0.16(+1.86%)
Jul 02, 2012 8.692 8.902 8.652 8.832 16,659 +0.11(+1.21%)
Jun 29, 2012 8.686 8.748 8.537 8.726 23,484 +0.04(+0.46%)
Jun 28, 2012 8.611 8.701 8.593 8.686 11,924 -0.03(-0.32%)
Jun 27, 2012 8.525 8.714 8.343 8.714 30,882 +0.26(+3.08%)
Jun 26, 2012 8.500 8.515 8.255 8.453 75,384 -0.01(-0.11%)
Jun 25, 2012 8.779 8.794 8.457 8.462 56,894 -0.34(-3.88%)
Jun 22, 2012 8.909 8.915 8.788 8.804 31,736 -0.14(-1.57%)
Jun 21, 2012 9.185 9.213 8.903 8.944 35,843 -0.33(-3.51%)
Jun 20, 2012 9.275 9.291 9.182 9.269 15,067 -0.02(-0.20%)
Jun 19, 2012 9.148 9.291 9.077 9.288 39,499 +0.19(+2.10%)
Jun 18, 2012 9.074 9.216 8.996 9.096 28,194 +0.07(+0.80%)
Jun 15, 2012 9.027 9.216 9.021 9.024 22,452 +0.03(+0.31%)
Jun 14, 2012 8.959 9.105 8.959 8.996 33,316 -0.08(-0.85%)
Jun 13, 2012 9.008 9.089 8.903 9.074 30,608 -0.01(-0.14%)
Jun 12, 2012 9.039 9.086 8.928 9.086 11,408 +0.09(+1.00%)
Jun 11, 2012 8.971 9.121 8.925 8.996 40,853 -0.04(-0.45%)
Jun 08, 2012 9.039 9.154 8.965 9.036 32,117 +0.04(+0.45%)
Jun 07, 2012 8.959 9.108 8.704 8.996 26,927 +0.06(+0.68%)
Jun 06, 2012 8.698 8.935 8.686 8.935 76,384 +0.28(+3.24%)
Jun 05, 2012 8.981 8.981 8.447 8.655 218,924 -0.34(-3.76%)
Jun 04, 2012 9.297 9.381 8.686 8.993 148,010 -0.30(-3.27%)
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.