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 )

4.440 -0.200 (-4.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 8.948 9.107 8.945 9.017 49,191 +0.07(+0.77%)
May 30, 2012 9.245 9.269 8.948 8.948 95,927 -0.22(-2.42%)
May 29, 2012 9.290 9.449 9.152 9.170 27,680 -0.06(-0.62%)
May 25, 2012 9.173 9.227 9.092 9.227 7,431 +0.08(+0.82%)
May 24, 2012 9.182 9.368 9.092 9.152 63,288 -0.02(-0.16%)
May 23, 2012 9.287 9.335 9.101 9.167 42,943 -0.19(-2.02%)
May 22, 2012 9.296 9.479 9.248 9.356 29,813 +0.14(+1.46%)
May 21, 2012 9.011 9.281 9.011 9.221 29,106 +0.07(+0.79%)
May 18, 2012 9.368 9.368 9.098 9.149 41,800 -0.23(-2.43%)
May 17, 2012 9.431 9.827 9.377 9.377 58,579 -0.05(-0.54%)
May 16, 2012 9.830 9.974 9.422 9.428 94,694 -0.47(-4.70%)
May 15, 2012 9.851 9.905 9.812 9.893 17,212 +0.07(+0.67%)
May 14, 2012 9.911 10.04 9.827 9.827 20,218 -0.09(-0.94%)
May 11, 2012 10.04 10.12 9.920 9.920 15,356 -0.16(-1.55%)
May 10, 2012 10.03 10.08 9.890 10.08 22,801 +0.02(+0.24%)
May 09, 2012 9.842 10.05 9.842 10.05 68,507 +0.21(+2.16%)
May 08, 2012 9.783 9.848 9.716 9.839 45,500 -0.00(-0.03%)
May 07, 2012 9.631 9.842 9.594 9.842 42,330 +0.21(+2.14%)
May 04, 2012 9.833 9.895 9.563 9.636 83,643 -0.21(-2.15%)
May 03, 2012 9.863 9.892 9.760 9.848 67,016 -0.03(-0.30%)
May 02, 2012 9.845 9.892 9.710 9.877 45,310 -0.02(-0.18%)
May 01, 2012 9.757 9.907 9.672 9.895 72,445 +0.17(+1.72%)
Apr 30, 2012 9.610 9.728 9.564 9.728 31,030 +0.20(+2.10%)
Apr 27, 2012 9.628 9.628 9.528 9.528 16,729 -0.10(-1.04%)
Apr 26, 2012 9.545 9.633 9.541 9.628 24,301 +0.04(+0.37%)
Apr 25, 2012 9.584 9.598 9.536 9.592 16,712 +0.04(+0.43%)
Apr 24, 2012 9.598 9.598 9.545 9.551 18,171 -0.01(-0.09%)
Apr 23, 2012 9.539 9.598 9.536 9.560 10,718 -0.04(-0.37%)
Apr 20, 2012 9.522 9.598 9.487 9.595 30,485 -0.02(-0.18%)
Apr 19, 2012 9.584 9.612 9.498 9.612 11,902 +0.03(+0.34%)
Apr 18, 2012 9.545 9.628 9.489 9.579 20,012 +0.05(+0.57%)
Apr 17, 2012 9.619 9.633 9.489 9.525 22,338 -0.04(-0.46%)
Apr 16, 2012 9.645 9.663 9.554 9.569 22,451 -0.09(-0.97%)
Apr 13, 2012 9.663 9.745 9.642 9.663 22,471 +0.00(+0.03%)
Apr 12, 2012 9.701 9.731 9.558 9.660 40,207 -0.09(-0.87%)
Apr 11, 2012 9.710 9.754 9.642 9.745 27,267 +0.11(+1.10%)
Apr 10, 2012 9.645 9.710 9.566 9.639 19,389 -0.07(-0.69%)
Apr 09, 2012 9.707 9.766 9.557 9.706 33,298 -0.05(-0.52%)
Apr 05, 2012 9.645 9.760 9.526 9.757 37,561 +0.11(+1.10%)
Apr 04, 2012 9.510 9.722 9.495 9.651 46,657 +0.10(+1.02%)
Apr 03, 2012 9.601 9.651 9.534 9.554 19,542 -0.11(-1.19%)
Apr 02, 2012 9.625 9.698 9.469 9.669 45,174 +0.03(+0.34%)
Mar 30, 2012 9.545 9.642 9.442 9.636 26,635 +0.14(+1.42%)
Mar 29, 2012 9.507 9.519 9.442 9.501 15,593 -0.03(-0.31%)
Mar 28, 2012 9.495 9.536 9.446 9.531 20,695 +0.04(+0.39%)
Mar 27, 2012 9.495 9.510 9.437 9.494 15,219 +0.06(+0.64%)
Mar 26, 2012 9.434 9.525 9.431 9.434 22,515 +0.01(+0.16%)
Mar 23, 2012 9.448 9.516 9.413 9.419 14,963 -0.09(-0.90%)
Mar 22, 2012 9.516 9.551 9.407 9.504 58,093 +0.02(+0.25%)
Mar 21, 2012 9.481 9.484 9.437 9.481 22,036 -0.01(-0.09%)
Mar 20, 2012 9.445 9.489 9.396 9.489 39,190 +0.08(+0.87%)
Mar 19, 2012 9.456 9.457 9.407 9.407 22,175 -0.06(-0.62%)
Mar 16, 2012 9.504 9.525 9.451 9.466 9,619 -0.04(-0.40%)
Mar 15, 2012 9.425 9.534 9.425 9.504 19,756 +0.01(+0.15%)
Mar 14, 2012 9.489 9.495 9.413 9.489 13,984 +0.04(+0.37%)
Mar 13, 2012 9.472 9.504 9.416 9.454 52,181 +0.04(+0.47%)
Mar 12, 2012 9.463 9.516 9.407 9.410 29,703 -0.05(-0.56%)
Mar 09, 2012 9.416 9.525 9.416 9.463 34,016 +0.06(+0.68%)
Mar 08, 2012 9.478 9.495 9.399 9.399 24,998 -0.13(-1.38%)
Mar 07, 2012 9.448 9.531 9.410 9.531 19,501 +0.11(+1.22%)
Mar 06, 2012 9.410 9.466 9.378 9.416 24,743 -0.02(-0.22%)
Mar 05, 2012 9.633 9.633 9.378 9.437 47,310 -0.20(-2.04%)
Mar 02, 2012 9.534 9.639 9.534 9.633 37,829 +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.