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 (%)
Aug 30, 2013 8.045 8.188 7.928 7.935 39,908 -0.04(-0.46%)
Aug 29, 2013 8.285 8.314 7.965 7.972 72,207 -0.26(-3.20%)
Aug 28, 2013 8.295 8.295 8.192 8.235 40,112 +0.05(+0.65%)
Aug 27, 2013 8.108 8.205 8.015 8.182 48,025 +0.04(+0.52%)
Aug 26, 2013 7.932 8.152 7.925 8.140 45,522 +0.22(+2.75%)
Aug 23, 2013 8.045 8.062 7.915 7.922 65,005 -0.05(-0.67%)
Aug 22, 2013 8.038 8.125 7.965 7.975 124,451 -0.04(-0.50%)
Aug 21, 2013 7.972 8.125 7.955 8.015 53,096 +0.03(+0.42%)
Aug 20, 2013 8.098 8.148 7.902 7.982 80,717 -0.16(-1.92%)
Aug 19, 2013 8.242 8.349 8.092 8.138 40,553 -0.08(-0.98%)
Aug 16, 2013 8.382 8.418 8.198 8.218 54,251 -0.17(-1.99%)
Aug 15, 2013 8.498 8.572 8.352 8.385 72,951 -0.10(-1.22%)
Aug 14, 2013 8.492 8.578 8.442 8.488 95,492 +0.04(+0.51%)
Aug 13, 2013 8.527 8.527 8.411 8.445 75,371 -0.08(-0.88%)
Aug 12, 2013 8.530 8.549 8.475 8.520 77,268 +0.04(+0.46%)
Aug 09, 2013 8.527 8.540 8.481 8.481 18,318 -0.02(-0.19%)
Aug 08, 2013 8.500 8.553 8.406 8.497 39,273 +0.05(+0.58%)
Aug 07, 2013 8.415 8.468 8.415 8.448 24,487 +0.00(+0.04%)
Aug 06, 2013 8.461 8.471 8.435 8.445 32,951 -0.02(-0.23%)
Aug 05, 2013 8.494 8.500 8.435 8.464 52,477 -0.03(-0.35%)
Aug 02, 2013 8.360 8.494 8.345 8.494 48,354 +0.09(+1.13%)
Aug 01, 2013 8.461 8.540 8.389 8.399 57,209 -0.07(-0.81%)
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%)
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.