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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2014 8.608 8.738 8.586 8.660 24,432 +0.09(+0.99%)
May 29, 2014 8.545 8.686 8.471 8.575 59,536 +0.03(+0.39%)
May 28, 2014 8.497 8.557 8.432 8.542 93,033 +0.06(+0.74%)
May 27, 2014 8.479 8.534 8.449 8.479 21,338 +0.01(+0.09%)
May 23, 2014 8.538 8.471 8.471 8.471 23,487 -0.04(-0.48%)
May 22, 2014 8.486 8.557 8.438 8.512 21,913 +0.03(+0.31%)
May 21, 2014 8.471 8.490 8.427 8.486 20,323 +0.00(+0.00%)
May 20, 2014 8.464 8.557 8.438 8.486 37,063 -0.02(-0.22%)
May 19, 2014 8.594 8.809 8.505 8.505 71,341 -0.06(-0.73%)
May 16, 2014 8.564 8.685 8.516 8.568 52,738 +0.02(+0.22%)
May 15, 2014 8.842 8.842 8.494 8.549 78,917 -0.27(-3.07%)
May 14, 2014 8.997 8.997 8.779 8.820 57,813 -0.18(-1.98%)
May 13, 2014 8.964 9.090 8.853 8.997 76,535 +0.07(+0.83%)
May 12, 2014 8.905 8.952 8.836 8.923 108,674 +0.01(+0.16%)
May 09, 2014 8.869 8.941 8.869 8.909 89,544 +0.04(+0.45%)
May 08, 2014 8.865 8.869 8.844 8.869 45,696 +0.03(+0.33%)
May 07, 2014 8.833 8.865 8.797 8.840 32,569 -0.03(-0.33%)
May 06, 2014 8.782 8.902 8.782 8.869 41,610 +0.09(+0.99%)
May 05, 2014 8.804 8.905 8.778 8.782 39,707 +0.02(+0.25%)
May 02, 2014 8.760 8.865 8.710 8.760 32,861 +0.00(+0.00%)
May 01, 2014 8.768 8.768 8.695 8.760 35,331 +0.06(+0.67%)
Apr 30, 2014 8.760 8.851 8.695 8.702 63,950 -0.12(-1.31%)
Apr 29, 2014 8.775 8.883 8.728 8.818 32,950 +0.04(+0.50%)
Apr 28, 2014 8.771 8.901 8.753 8.775 43,337 -0.04(-0.45%)
Apr 25, 2014 8.797 8.845 8.778 8.815 27,259 -0.01(-0.16%)
Apr 24, 2014 8.800 8.905 8.757 8.829 35,690 +0.07(+0.83%)
Apr 23, 2014 8.590 8.867 8.489 8.757 51,397 +0.09(+1.09%)
Apr 22, 2014 8.909 8.916 8.634 8.663 71,641 -0.17(-1.93%)
Apr 21, 2014 8.663 8.894 8.663 8.833 51,839 +0.20(+2.31%)
Apr 17, 2014 8.518 8.634 8.634 8.634 29,558 +0.04(+0.51%)
Apr 16, 2014 8.474 8.670 8.474 8.590 36,469 +0.09(+1.06%)
Apr 15, 2014 8.406 8.543 8.326 8.500 52,588 +0.19(+2.31%)
Apr 14, 2014 8.326 8.435 8.290 8.308 44,878 -0.02(-0.22%)
Apr 11, 2014 8.239 8.426 8.239 8.326 27,436 +0.07(+0.83%)
Apr 10, 2014 8.290 8.290 8.254 8.257 14,726 -0.03(-0.39%)
Apr 09, 2014 8.330 8.330 8.232 8.290 10,127 +0.05(+0.57%)
Apr 08, 2014 8.192 8.286 8.192 8.243 20,776 -0.05(-0.65%)
Apr 07, 2014 8.340 8.424 8.257 8.297 30,384 -0.07(-0.82%)
Apr 04, 2014 8.348 8.435 8.326 8.366 51,135 +0.02(+0.22%)
Apr 03, 2014 8.357 8.435 8.337 8.348 31,185 -0.03(-0.35%)
Apr 02, 2014 8.395 8.435 8.326 8.377 42,210 -0.05(-0.59%)
Apr 01, 2014 8.467 8.506 8.388 8.427 34,281 +0.01(+0.17%)
Mar 31, 2014 8.507 8.507 8.377 8.413 33,942 -0.12(-1.44%)
Mar 28, 2014 8.445 8.558 8.377 8.536 16,234 +0.05(+0.64%)
Mar 27, 2014 8.496 8.503 8.366 8.482 40,129 -0.06(-0.68%)
Mar 26, 2014 8.471 8.543 8.377 8.540 63,632 +0.07(+0.81%)
Mar 25, 2014 8.319 8.558 8.312 8.471 82,768 +0.16(+1.87%)
Mar 24, 2014 8.192 8.319 8.181 8.315 90,757 +0.14(+1.73%)
Mar 21, 2014 8.149 8.174 8.058 8.174 12,977 +0.01(+0.09%)
Mar 20, 2014 8.207 8.216 8.054 8.167 13,320 -0.06(-0.75%)
Mar 19, 2014 8.297 8.297 8.054 8.228 33,931 -0.05(-0.66%)
Mar 18, 2014 8.318 8.318 8.235 8.283 28,646 -0.00(-0.04%)
Mar 17, 2014 8.221 8.315 8.188 8.286 41,839 +0.16(+1.96%)
Mar 14, 2014 8.168 8.326 8.054 8.127 115,047 -0.07(-0.84%)
Mar 13, 2014 8.243 8.243 8.163 8.196 35,632 -0.01(-0.13%)
Mar 12, 2014 8.145 8.210 8.015 8.207 109,806 +0.16(+1.93%)
Mar 11, 2014 7.783 8.145 7.783 8.051 235,367 +0.27(+3.49%)
Mar 10, 2014 7.566 7.783 7.566 7.779 61,867 +0.20(+2.58%)
Mar 07, 2014 7.777 7.777 7.566 7.584 21,359 -0.06(-0.76%)
Mar 06, 2014 7.530 7.692 7.530 7.642 28,997 +0.11(+1.44%)
Mar 05, 2014 7.649 7.732 7.530 7.533 59,986 -0.12(-1.56%)
Mar 04, 2014 7.692 7.787 7.515 7.653 58,345 -0.01(-0.09%)
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.