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: 7:00 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 (%)
May 31, 2012 9.250 9.415 9.247 9.322 47,584 +0.07(+0.77%)
May 30, 2012 9.557 9.582 9.250 9.250 92,792 -0.23(-2.42%)
May 29, 2012 9.604 9.768 9.461 9.480 26,775 -0.06(-0.62%)
May 25, 2012 9.483 9.539 9.399 9.539 7,188 +0.08(+0.82%)
May 24, 2012 9.492 9.685 9.400 9.461 61,220 -0.02(-0.16%)
May 23, 2012 9.601 9.651 9.409 9.477 41,539 -0.20(-2.02%)
May 22, 2012 9.610 9.799 9.561 9.672 28,838 +0.14(+1.46%)
May 21, 2012 9.316 9.595 9.316 9.533 28,155 +0.07(+0.79%)
May 18, 2012 9.685 9.685 9.405 9.458 40,434 -0.24(-2.43%)
May 17, 2012 9.750 10.16 9.694 9.694 56,665 -0.05(-0.54%)
May 16, 2012 10.16 10.31 9.741 9.747 91,599 -0.48(-4.70%)
May 15, 2012 10.18 10.24 10.14 10.23 16,650 +0.07(+0.67%)
May 14, 2012 10.25 10.38 10.16 10.16 19,557 -0.10(-0.94%)
May 11, 2012 10.38 10.46 10.26 10.26 14,854 -0.16(-1.55%)
May 10, 2012 10.36 10.42 10.22 10.42 22,056 +0.02(+0.24%)
May 09, 2012 10.17 10.39 10.17 10.39 66,268 +0.22(+2.17%)
May 08, 2012 10.11 10.18 10.04 10.17 44,013 -0.00(-0.03%)
May 07, 2012 9.956 10.17 9.918 10.17 40,946 +0.21(+2.14%)
May 04, 2012 10.17 10.23 9.886 9.962 80,910 -0.22(-2.15%)
May 03, 2012 10.20 10.23 10.09 10.18 64,826 -0.03(-0.30%)
May 02, 2012 10.18 10.23 10.04 10.21 43,829 -0.02(-0.18%)
May 01, 2012 10.09 10.24 9.998 10.23 70,077 +0.17(+1.72%)
Apr 30, 2012 9.935 10.06 9.887 10.06 30,015 +0.21(+2.10%)
Apr 27, 2012 9.953 9.953 9.850 9.850 16,182 -0.10(-1.04%)
Apr 26, 2012 9.868 9.959 9.863 9.953 23,507 +0.04(+0.37%)
Apr 25, 2012 9.907 9.922 9.859 9.916 16,166 +0.04(+0.43%)
Apr 24, 2012 9.923 9.923 9.868 9.874 17,577 -0.01(-0.09%)
Apr 23, 2012 9.862 9.923 9.859 9.883 10,368 -0.04(-0.37%)
Apr 20, 2012 9.844 9.923 9.807 9.919 29,489 -0.02(-0.18%)
Apr 19, 2012 9.907 9.937 9.819 9.937 11,513 +0.03(+0.34%)
Apr 18, 2012 9.868 9.953 9.810 9.903 19,357 +0.06(+0.57%)
Apr 17, 2012 9.944 9.959 9.810 9.847 21,608 -0.05(-0.46%)
Apr 16, 2012 9.971 9.989 9.877 9.892 21,717 -0.10(-0.97%)
Apr 13, 2012 9.989 10.07 9.968 9.989 21,737 +0.00(+0.03%)
Apr 12, 2012 10.03 10.06 9.881 9.986 38,893 -0.09(-0.88%)
Apr 11, 2012 10.04 10.08 9.968 10.07 26,376 +0.11(+1.10%)
Apr 10, 2012 9.971 10.04 9.889 9.965 18,755 -0.07(-0.69%)
Apr 09, 2012 10.04 10.10 9.880 10.03 32,210 -0.05(-0.52%)
Apr 05, 2012 9.971 10.09 9.848 10.09 36,333 +0.11(+1.10%)
Apr 04, 2012 9.831 10.05 9.816 9.977 45,132 +0.10(+1.02%)
Apr 03, 2012 9.926 9.977 9.856 9.877 18,903 -0.12(-1.19%)
Apr 02, 2012 9.950 10.03 9.789 9.995 43,697 +0.03(+0.34%)
Mar 30, 2012 9.868 9.968 9.761 9.962 25,764 +0.14(+1.42%)
Mar 29, 2012 9.828 9.840 9.761 9.822 15,083 -0.03(-0.31%)
Mar 28, 2012 9.816 9.859 9.766 9.853 20,019 +0.04(+0.39%)
Mar 27, 2012 9.816 9.831 9.755 9.814 14,721 +0.06(+0.64%)
Mar 26, 2012 9.752 9.847 9.749 9.752 21,779 +0.02(+0.16%)
Mar 23, 2012 9.768 9.837 9.731 9.737 14,474 -0.09(-0.90%)
Mar 22, 2012 9.837 9.874 9.725 9.825 56,195 +0.02(+0.25%)
Mar 21, 2012 9.801 9.804 9.755 9.801 21,315 -0.01(-0.09%)
Mar 20, 2012 9.764 9.810 9.713 9.810 37,909 +0.09(+0.88%)
Mar 19, 2012 9.776 9.777 9.725 9.725 21,450 -0.06(-0.62%)
Mar 16, 2012 9.825 9.847 9.771 9.786 9,305 -0.04(-0.40%)
Mar 15, 2012 9.743 9.856 9.743 9.825 19,111 +0.02(+0.15%)
Mar 14, 2012 9.810 9.816 9.731 9.810 13,527 +0.04(+0.37%)
Mar 13, 2012 9.792 9.825 9.734 9.774 50,476 +0.05(+0.47%)
Mar 12, 2012 9.783 9.837 9.725 9.728 28,732 -0.05(-0.56%)
Mar 09, 2012 9.734 9.847 9.734 9.783 32,904 +0.07(+0.68%)
Mar 08, 2012 9.798 9.816 9.717 9.717 24,181 -0.14(-1.38%)
Mar 07, 2012 9.768 9.853 9.728 9.853 18,864 +0.12(+1.22%)
Mar 06, 2012 9.728 9.786 9.695 9.734 23,935 -0.02(-0.22%)
Mar 05, 2012 9.959 9.959 9.695 9.755 45,764 -0.20(-2.04%)
Mar 02, 2012 9.856 9.965 9.856 9.959 36,593 +0.03(+0.34%)
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.