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 )

4.965 -0.200 (-3.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2013 8.422 8.536 8.422 8.468 49,406 -0.03(-0.31%)
Jul 30, 2013 8.500 8.533 8.435 8.494 42,518 -0.01(-0.08%)
Jul 29, 2013 8.487 8.507 8.402 8.500 43,910 +0.05(+0.58%)
Jul 26, 2013 8.435 8.468 8.399 8.451 18,526 -0.01(-0.15%)
Jul 25, 2013 8.409 8.491 8.373 8.464 50,382 -0.02(-0.27%)
Jul 24, 2013 8.451 8.487 8.370 8.487 45,519 +0.04(+0.43%)
Jul 23, 2013 8.435 8.500 8.377 8.451 40,943 +0.08(+0.94%)
Jul 22, 2013 8.383 8.429 8.327 8.373 36,000 -0.04(-0.43%)
Jul 19, 2013 8.415 8.419 8.366 8.409 13,528 +0.07(+0.86%)
Jul 18, 2013 8.304 8.435 8.252 8.337 51,535 +0.03(+0.37%)
Jul 17, 2013 8.303 8.435 8.124 8.306 77,112 +0.10(+1.17%)
Jul 16, 2013 8.128 8.262 8.042 8.210 30,323 +0.04(+0.44%)
Jul 15, 2013 8.164 8.255 8.141 8.174 46,048 +0.00(+0.00%)
Jul 12, 2013 8.219 8.255 8.147 8.174 102,229 -0.02(-0.24%)
Jul 11, 2013 8.337 8.445 8.177 8.193 80,871 -0.08(-0.91%)
Jul 10, 2013 8.314 8.324 8.249 8.268 27,350 -0.08(-0.94%)
Jul 09, 2013 8.451 8.435 8.298 8.347 97,192 -0.09(-1.05%)
Jul 08, 2013 8.298 8.497 8.236 8.435 154,324 +0.20(+2.38%)
Jul 05, 2013 8.134 8.255 8.046 8.239 121,765 +0.08(+1.00%)
Jul 03, 2013 8.043 8.157 8.043 8.157 70,441 +0.07(+0.85%)
Jul 02, 2013 8.072 8.141 8.030 8.088 145,145 +0.05(+0.61%)
Jul 01, 2013 7.977 8.072 7.954 8.039 189,169 +0.09(+1.07%)
Jun 28, 2013 7.977 8.043 7.804 7.954 89,053 -0.02(-0.21%)
Jun 27, 2013 8.092 8.092 7.912 7.971 134,042 -0.01(-0.12%)
Jun 26, 2013 7.896 8.098 7.866 7.981 97,614 +0.13(+1.71%)
Jun 25, 2013 7.886 7.886 7.706 7.847 102,667 -0.05(-0.66%)
Jun 24, 2013 8.072 8.124 7.866 7.899 108,469 -0.24(-2.94%)
Jun 21, 2013 8.157 8.157 8.072 8.138 58,169 -0.02(-0.23%)
Jun 20, 2013 8.177 8.206 8.092 8.157 45,375 -0.07(-0.80%)
Jun 19, 2013 8.229 8.272 8.213 8.223 16,626 -0.01(-0.12%)
Jun 18, 2013 8.239 8.255 8.177 8.232 22,056 -0.01(-0.08%)
Jun 17, 2013 8.281 8.363 8.236 8.239 31,816 +0.00(+0.04%)
Jun 14, 2013 8.288 8.363 8.209 8.236 84,137 -0.03(-0.32%)
Jun 13, 2013 8.337 8.363 8.242 8.262 114,608 -0.07(-0.86%)
Jun 12, 2013 8.209 8.334 8.154 8.334 97,969 +0.17(+2.12%)
Jun 11, 2013 8.157 8.249 8.069 8.160 25,013 +0.02(+0.28%)
Jun 10, 2013 8.160 8.281 8.056 8.138 67,697 -0.02(-0.24%)
Jun 07, 2013 8.154 8.337 8.062 8.157 38,826 -0.01(-0.16%)
Jun 06, 2013 8.088 8.184 8.075 8.170 18,397 +0.13(+1.63%)
Jun 05, 2013 8.154 8.154 8.010 8.039 69,440 -0.21(-2.50%)
Jun 04, 2013 8.174 8.245 8.141 8.245 35,193 +0.10(+1.20%)
Jun 03, 2013 8.111 8.170 8.092 8.147 24,799 +0.05(+0.65%)
May 31, 2013 8.095 8.157 8.092 8.095 38,624 -0.03(-0.36%)
May 30, 2013 8.092 8.170 8.092 8.124 40,080 +0.06(+0.69%)
May 29, 2013 8.043 8.069 7.954 8.069 42,191 +0.11(+1.36%)
May 28, 2013 8.141 8.174 7.945 7.961 72,912 -0.19(-2.33%)
May 24, 2013 8.098 8.151 8.095 8.151 15,932 +0.02(+0.20%)
May 23, 2013 8.075 8.206 8.075 8.134 36,028 -0.01(-0.08%)
May 22, 2013 8.134 8.182 8.105 8.141 64,314 -0.04(-0.48%)
May 21, 2013 8.183 8.206 8.076 8.180 44,369 -0.01(-0.10%)
May 20, 2013 8.193 8.258 8.128 8.188 31,828 +0.02(+0.22%)
May 17, 2013 8.203 8.203 8.030 8.170 40,460 +0.03(+0.40%)
May 16, 2013 8.036 8.138 7.938 8.138 66,486 +0.05(+0.57%)
May 15, 2013 8.327 8.412 8.066 8.092 133,489 -0.26(-3.09%)
May 13, 2013 8.101 8.362 8.101 8.350 83,916 +0.26(+3.27%)
May 10, 2013 8.315 8.398 8.015 8.085 135,658 -0.18(-2.12%)
May 09, 2013 8.331 8.407 8.242 8.261 82,972 -0.09(-1.07%)
May 08, 2013 8.044 8.404 8.044 8.350 79,909 +0.32(+3.95%)
May 07, 2013 8.108 8.187 7.986 8.032 52,328 -0.00(-0.02%)
May 06, 2013 7.881 8.063 7.881 8.034 77,062 +0.15(+1.94%)
May 03, 2013 8.050 8.050 7.865 7.881 102,744 -0.02(-0.20%)
May 02, 2013 7.974 8.028 7.897 7.897 88,550 +0.03(+0.32%)
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.