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 )

7.395 +0.445 (+6.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2012 9.514 9.675 9.495 9.675 33,965 +0.05(+0.48%)
Jul 30, 2012 9.532 9.655 9.336 9.629 48,279 +0.14(+1.48%)
Jul 27, 2012 9.473 9.604 9.414 9.489 25,091 +0.00(+0.00%)
Jul 26, 2012 9.616 9.738 9.463 9.489 13,178 +0.00(+0.00%)
Jul 25, 2012 9.482 9.523 9.401 9.489 13,484 +0.08(+0.83%)
Jul 24, 2012 9.395 9.470 9.380 9.411 9,845 +0.01(+0.07%)
Jul 23, 2012 9.059 9.408 9.022 9.405 42,940 +0.33(+3.67%)
Jul 20, 2012 9.003 9.156 8.985 9.072 32,500 +0.01(+0.14%)
Jul 19, 2012 9.103 9.240 9.039 9.059 48,424 -0.05(-0.51%)
Jul 18, 2012 9.016 9.146 8.919 9.106 31,375 +0.09(+1.00%)
Jul 17, 2012 8.941 9.109 8.826 9.016 21,417 +0.08(+0.87%)
Jul 16, 2012 8.829 8.938 8.749 8.938 12,822 +0.11(+1.21%)
Jul 13, 2012 8.848 8.938 8.720 8.831 37,935 -0.04(-0.44%)
Jul 12, 2012 9.010 9.110 8.711 8.870 41,375 -0.12(-1.35%)
Jul 11, 2012 9.097 9.112 8.807 8.991 48,877 -0.12(-1.31%)
Jul 10, 2012 9.007 9.111 8.867 9.111 39,754 +0.01(+0.09%)
Jul 09, 2012 9.007 9.103 8.851 9.103 21,301 +0.09(+1.04%)
Jul 06, 2012 8.919 9.022 8.888 9.009 27,190 -0.06(-0.69%)
Jul 05, 2012 9.091 9.091 8.773 9.072 63,852 +0.05(+0.55%)
Jul 03, 2012 9.010 9.022 8.947 9.022 31,947 +0.16(+1.86%)
Jul 02, 2012 8.717 8.927 8.677 8.857 16,611 +0.11(+1.21%)
Jun 29, 2012 8.711 8.773 8.562 8.751 23,416 +0.04(+0.46%)
Jun 28, 2012 8.636 8.727 8.618 8.711 11,889 -0.03(-0.32%)
Jun 27, 2012 8.549 8.739 8.367 8.739 30,793 +0.26(+3.08%)
Jun 26, 2012 8.524 8.540 8.279 8.478 75,167 -0.01(-0.11%)
Jun 25, 2012 8.804 8.820 8.481 8.487 56,729 -0.34(-3.88%)
Jun 22, 2012 8.935 8.941 8.813 8.829 31,645 -0.14(-1.57%)
Jun 21, 2012 9.212 9.240 8.929 8.970 35,740 -0.33(-3.51%)
Jun 20, 2012 9.302 9.318 9.209 9.296 15,023 -0.02(-0.20%)
Jun 19, 2012 9.175 9.318 9.103 9.315 39,385 +0.19(+2.10%)
Jun 18, 2012 9.100 9.243 9.022 9.123 28,112 +0.07(+0.80%)
Jun 15, 2012 9.053 9.243 9.047 9.050 22,387 +0.03(+0.31%)
Jun 14, 2012 8.985 9.131 8.985 9.022 33,220 -0.08(-0.85%)
Jun 13, 2012 9.035 9.115 8.929 9.100 30,520 -0.01(-0.14%)
Jun 12, 2012 9.066 9.112 8.954 9.112 11,375 +0.09(+1.00%)
Jun 11, 2012 8.997 9.148 8.951 9.022 40,735 -0.04(-0.45%)
Jun 08, 2012 9.066 9.181 8.991 9.063 32,024 +0.04(+0.45%)
Jun 07, 2012 8.985 9.134 8.730 9.022 26,849 +0.06(+0.68%)
Jun 06, 2012 8.723 8.961 8.711 8.961 76,163 +0.28(+3.24%)
Jun 05, 2012 9.007 9.007 8.471 8.680 218,292 -0.34(-3.76%)
Jun 04, 2012 9.324 9.408 8.711 9.019 147,583 -0.30(-3.27%)
Jun 01, 2012 9.271 9.383 9.240 9.324 23,165 -0.02(-0.27%)
May 31, 2012 9.277 9.442 9.274 9.349 47,446 +0.07(+0.77%)
May 30, 2012 9.585 9.610 9.277 9.277 92,524 -0.23(-2.42%)
May 29, 2012 9.632 9.797 9.489 9.507 26,698 -0.06(-0.62%)
May 25, 2012 9.511 9.566 9.427 9.566 7,167 +0.08(+0.82%)
May 24, 2012 9.520 9.713 9.427 9.489 61,043 -0.02(-0.16%)
May 23, 2012 9.629 9.678 9.436 9.504 41,420 -0.20(-2.02%)
May 22, 2012 9.638 9.828 9.588 9.700 28,755 +0.14(+1.46%)
May 21, 2012 9.342 9.623 9.342 9.560 28,074 +0.07(+0.79%)
May 18, 2012 9.713 9.713 9.433 9.486 40,317 -0.24(-2.43%)
May 17, 2012 9.778 10.19 9.722 9.722 56,501 -0.05(-0.54%)
May 16, 2012 10.19 10.34 9.769 9.775 91,335 -0.48(-4.70%)
May 15, 2012 10.21 10.27 10.17 10.26 16,602 +0.07(+0.67%)
May 14, 2012 10.28 10.41 10.19 10.19 19,501 -0.10(-0.94%)
May 11, 2012 10.41 10.49 10.29 10.29 14,811 -0.16(-1.55%)
May 10, 2012 10.39 10.45 10.25 10.45 21,992 +0.02(+0.24%)
May 09, 2012 10.20 10.42 10.20 10.42 66,077 +0.22(+2.16%)
May 08, 2012 10.14 10.21 10.07 10.20 43,886 -0.00(-0.03%)
May 07, 2012 9.985 10.20 9.946 10.20 40,828 +0.21(+2.14%)
May 04, 2012 10.20 10.26 9.915 9.991 80,676 -0.22(-2.15%)
May 03, 2012 10.23 10.26 10.12 10.21 64,639 -0.03(-0.30%)
May 02, 2012 10.21 10.26 10.07 10.24 43,702 -0.02(-0.18%)
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.