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 )

5.270 +0.130 (+2.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 30, 2011 9.254 9.343 9.127 9.343 41,366 +0.05(+0.56%)
Dec 29, 2011 8.989 9.337 8.989 9.291 43,948 +0.36(+3.99%)
Dec 28, 2011 8.762 9.044 8.759 8.935 51,658 +0.17(+1.97%)
Dec 27, 2011 8.897 8.957 8.719 8.762 87,761 -0.10(-1.13%)
Dec 23, 2011 8.961 8.969 8.777 8.863 30,707 +0.03(+0.33%)
Dec 21, 2011 8.906 8.929 8.808 8.834 37,126 -0.13(-1.41%)
Dec 20, 2011 8.906 8.963 8.906 8.961 26,837 +0.02(+0.18%)
Dec 19, 2011 8.889 8.969 8.889 8.944 32,256 -0.02(-0.26%)
Dec 16, 2011 8.978 9.012 8.765 8.968 30,175 +0.04(+0.50%)
Dec 15, 2011 8.837 9.015 8.837 8.923 24,992 +0.07(+0.78%)
Dec 14, 2011 9.188 9.188 8.854 8.854 32,190 -0.39(-4.20%)
Dec 13, 2011 9.337 9.337 9.196 9.242 14,208 -0.12(-1.26%)
Dec 12, 2011 9.233 9.360 9.170 9.360 18,869 +0.02(+0.25%)
Dec 09, 2011 9.308 9.348 9.196 9.337 55,720 +0.15(+1.63%)
Dec 08, 2011 9.004 9.351 8.834 9.188 91,075 +0.11(+1.27%)
Dec 07, 2011 9.193 9.193 9.009 9.073 31,710 -0.06(-0.66%)
Dec 06, 2011 9.222 9.222 9.121 9.133 30,512 +0.03(+0.28%)
Dec 05, 2011 9.176 9.176 9.083 9.107 26,353 +0.06(+0.64%)
Dec 02, 2011 9.044 9.050 8.986 9.049 26,979 +0.09(+0.96%)
Dec 01, 2011 8.826 9.050 8.765 8.963 42,688 +0.13(+1.46%)
Nov 30, 2011 9.300 9.308 8.765 8.835 80,883 -0.21(-2.33%)
Nov 29, 2011 9.199 9.290 9.045 9.045 24,212 -0.23(-2.43%)
Nov 28, 2011 9.150 9.432 9.037 9.271 56,810 +0.19(+2.09%)
Nov 25, 2011 8.906 9.081 8.906 9.081 7,706 +0.23(+2.63%)
Nov 23, 2011 8.883 9.050 8.762 8.848 28,006 -0.01(-0.16%)
Nov 22, 2011 8.762 8.923 8.690 8.863 27,554 +0.16(+1.78%)
Nov 21, 2011 8.860 8.906 8.690 8.708 60,604 -0.25(-2.82%)
Nov 18, 2011 9.320 9.320 8.912 8.960 65,098 -0.41(-4.33%)
Nov 17, 2011 9.624 9.624 9.259 9.366 45,522 -0.24(-2.52%)
Nov 16, 2011 9.624 9.624 9.555 9.608 12,795 -0.02(-0.17%)
Nov 15, 2011 9.621 9.624 9.538 9.624 23,157 +0.04(+0.42%)
Nov 14, 2011 9.509 9.624 9.506 9.584 20,731 +0.07(+0.69%)
Nov 11, 2011 9.630 9.667 9.518 9.518 71,220 -0.11(-1.10%)
Nov 10, 2011 9.601 9.624 9.595 9.624 44,362 +0.18(+1.92%)
Nov 09, 2011 9.483 9.638 9.440 9.443 174,356 -0.04(-0.45%)
Nov 08, 2011 9.440 9.511 9.435 9.485 93,877 +0.05(+0.48%)
Nov 07, 2011 9.485 9.533 9.361 9.440 179,540 +0.14(+1.52%)
Nov 04, 2011 9.263 9.415 9.206 9.299 80,606 +0.02(+0.23%)
Nov 03, 2011 9.299 9.378 9.215 9.278 38,729 -0.02(-0.23%)
Nov 02, 2011 9.299 9.370 9.271 9.299 45,485 +0.00(+0.05%)
Nov 01, 2011 9.175 9.345 9.175 9.295 34,126 -0.03(-0.32%)
Oct 31, 2011 9.285 9.330 9.206 9.325 54,566 +0.05(+0.58%)
Oct 28, 2011 9.246 9.283 9.201 9.271 14,414 +0.07(+0.80%)
Oct 27, 2011 9.240 9.271 9.187 9.198 39,453 +0.03(+0.28%)
Oct 26, 2011 9.187 9.229 9.173 9.173 27,945 -0.03(-0.31%)
Oct 25, 2011 9.221 9.221 9.147 9.201 36,351 +0.06(+0.62%)
Oct 24, 2011 9.178 9.178 9.094 9.144 40,971 +0.03(+0.28%)
Oct 21, 2011 9.125 9.173 9.106 9.119 14,918 -0.03(-0.34%)
Oct 20, 2011 9.088 9.159 9.035 9.150 28,079 +0.19(+2.11%)
Oct 19, 2011 9.133 9.173 8.961 8.961 22,600 -0.11(-1.18%)
Oct 18, 2011 9.161 9.173 9.049 9.068 15,702 -0.03(-0.37%)
Oct 17, 2011 9.029 9.159 9.018 9.102 32,661 -0.08(-0.92%)
Oct 14, 2011 8.922 9.212 8.846 9.187 31,564 +0.25(+2.74%)
Oct 13, 2011 8.944 8.947 8.744 8.942 26,309 +0.20(+2.26%)
Oct 12, 2011 8.736 8.910 8.651 8.744 25,634 +0.07(+0.78%)
Oct 11, 2011 8.609 8.736 8.595 8.677 9,634 +0.01(+0.16%)
Oct 10, 2011 8.510 8.730 8.510 8.663 7,384 +0.10(+1.11%)
Oct 07, 2011 8.595 8.733 8.567 8.567 12,813 +0.00(+0.01%)
Oct 06, 2011 8.409 8.595 8.398 8.567 20,297 +0.15(+1.77%)
Oct 05, 2011 8.327 8.595 8.282 8.417 38,346 +0.15(+1.79%)
Oct 04, 2011 8.384 8.511 8.172 8.270 34,332 -0.33(-3.82%)
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.