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 )

6.920 +0.390 (+5.97%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2013 8.369 8.433 8.365 8.369 37,362 -0.03(-0.36%)
May 30, 2013 8.365 8.446 8.365 8.399 38,770 +0.06(+0.69%)
May 29, 2013 8.314 8.341 8.223 8.341 40,812 +0.11(+1.36%)
May 28, 2013 8.416 8.450 8.213 8.230 70,529 -0.20(-2.33%)
May 24, 2013 8.372 8.426 8.369 8.426 15,411 +0.02(+0.20%)
May 23, 2013 8.348 8.483 8.348 8.409 34,850 -0.01(-0.08%)
May 22, 2013 8.409 8.458 8.379 8.416 62,212 -0.04(-0.48%)
May 21, 2013 8.460 8.483 8.349 8.456 42,918 -0.01(-0.10%)
May 20, 2013 8.470 8.538 8.402 8.465 30,788 +0.02(+0.22%)
May 17, 2013 8.480 8.480 8.301 8.446 39,137 +0.03(+0.40%)
May 16, 2013 8.308 8.412 8.206 8.412 64,313 +0.05(+0.57%)
May 15, 2013 8.608 8.696 8.338 8.365 129,126 -0.27(-3.09%)
May 13, 2013 8.375 8.645 8.375 8.632 81,174 +0.27(+3.27%)
May 10, 2013 8.596 8.682 8.286 8.358 131,225 -0.18(-2.12%)
May 09, 2013 8.612 8.691 8.520 8.540 80,261 -0.09(-1.07%)
May 08, 2013 8.316 8.688 8.316 8.632 77,298 +0.33(+3.95%)
May 07, 2013 8.382 8.464 8.256 8.304 50,618 -0.00(-0.02%)
May 06, 2013 8.147 8.335 8.147 8.306 74,544 +0.16(+1.94%)
May 03, 2013 8.322 8.322 8.131 8.147 99,386 -0.02(-0.20%)
May 02, 2013 8.243 8.299 8.164 8.164 85,656 +0.03(+0.32%)
May 01, 2013 8.164 8.266 7.999 8.138 60,975 -0.01(-0.16%)
Apr 30, 2013 7.900 8.151 7.864 8.151 49,441 +0.30(+3.78%)
Apr 29, 2013 7.887 7.963 7.818 7.854 62,461 -0.07(-0.84%)
Apr 26, 2013 7.913 7.960 7.884 7.920 26,437 -0.00(-0.04%)
Apr 25, 2013 7.847 7.979 7.831 7.923 24,848 +0.03(+0.42%)
Apr 24, 2013 7.851 7.956 7.838 7.890 19,076 -0.00(-0.04%)
Apr 23, 2013 7.900 7.900 7.818 7.894 26,773 -0.01(-0.11%)
Apr 22, 2013 7.996 7.996 7.785 7.903 25,961 -0.09(-1.17%)
Apr 19, 2013 7.930 8.012 7.863 7.996 21,572 +0.07(+0.87%)
Apr 18, 2013 7.864 7.936 7.864 7.927 10,481 +0.04(+0.54%)
Apr 17, 2013 7.913 7.973 7.880 7.884 33,515 -0.10(-1.28%)
Apr 16, 2013 7.973 8.042 7.973 7.986 21,296 +0.02(+0.21%)
Apr 15, 2013 7.989 8.075 7.946 7.969 19,340 +0.00(+0.04%)
Apr 12, 2013 8.012 8.091 7.946 7.966 28,617 -0.10(-1.23%)
Apr 11, 2013 8.154 8.154 8.049 8.065 21,982 +0.02(+0.20%)
Apr 10, 2013 8.095 8.157 8.045 8.049 55,431 -0.09(-1.08%)
Apr 09, 2013 8.161 8.161 8.078 8.136 21,800 -0.02(-0.31%)
Apr 08, 2013 8.171 8.823 8.128 8.161 21,466 -0.01(-0.15%)
Apr 05, 2013 8.078 8.174 8.064 8.174 27,714 +0.07(+0.81%)
Apr 04, 2013 8.186 8.186 8.062 8.108 11,221 +0.04(+0.45%)
Apr 03, 2013 8.774 8.774 8.055 8.072 31,869 -0.01(-0.08%)
Apr 02, 2013 8.062 8.171 8.058 8.078 43,724 +0.01(+0.08%)
Apr 01, 2013 8.029 8.210 8.022 8.072 29,897 +0.08(+0.95%)
Mar 28, 2013 8.073 8.073 7.996 7.996 12,070 -0.03(-0.37%)
Mar 27, 2013 8.009 8.045 8.009 8.025 19,998 -0.04(-0.53%)
Mar 26, 2013 8.062 8.121 8.015 8.068 15,567 +0.02(+0.25%)
Mar 25, 2013 8.177 8.177 8.035 8.049 16,665 -0.12(-1.45%)
Mar 22, 2013 8.269 8.269 8.085 8.167 19,006 -0.07(-0.88%)
Mar 21, 2013 8.771 8.771 8.151 8.240 38,868 +0.01(+0.16%)
Mar 20, 2013 8.362 8.365 8.111 8.227 38,295 -0.16(-1.96%)
Mar 19, 2013 8.326 8.427 8.293 8.391 41,795 +0.09(+1.11%)
Mar 18, 2013 8.378 8.477 8.250 8.299 20,025 -0.04(-0.44%)
Mar 15, 2013 8.570 8.570 8.276 8.335 35,023 -0.11(-1.25%)
Mar 14, 2013 8.695 8.711 8.421 8.441 34,450 -0.16(-1.92%)
Mar 13, 2013 8.583 8.701 8.481 8.606 58,200 +0.13(+1.52%)
Mar 12, 2013 8.546 8.691 8.477 8.477 45,401 -0.01(-0.08%)
Mar 11, 2013 8.342 8.550 8.194 8.484 50,375 +0.30(+3.71%)
Mar 08, 2013 8.062 8.243 8.022 8.180 34,447 +0.12(+1.43%)
Mar 07, 2013 8.016 8.095 8.002 8.065 27,744 -0.01(-0.08%)
Mar 06, 2013 8.016 8.072 7.927 8.072 48,389 +0.13(+1.58%)
Mar 05, 2013 7.973 8.072 7.913 7.946 48,273 -0.14(-1.71%)
Mar 04, 2013 7.979 8.091 7.913 8.085 75,417 +0.06(+0.70%)
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.