Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North European Oil Royality Trust (NY: NRT )

5.870 -0.220 (-3.61%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 10, 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 (%)
Sep 30, 2014 7.746 7.822 7.743 7.814 17,760 +0.02(+0.19%)
Sep 29, 2014 7.731 7.814 7.596 7.799 16,964 +0.05(+0.68%)
Sep 26, 2014 7.622 7.793 7.588 7.746 13,311 +0.11(+1.43%)
Sep 25, 2014 7.622 7.746 7.550 7.637 38,829 -0.07(-0.88%)
Sep 24, 2014 7.577 7.705 7.475 7.705 53,592 +0.16(+2.15%)
Sep 23, 2014 7.596 7.777 7.468 7.543 95,260 -0.15(-2.00%)
Sep 22, 2014 7.679 7.712 7.543 7.697 52,528 -0.04(-0.54%)
Sep 19, 2014 7.860 7.895 7.637 7.739 86,840 -0.15(-1.86%)
Sep 18, 2014 8.022 8.061 7.841 7.886 52,966 -0.16(-1.97%)
Sep 17, 2014 8.146 8.146 8.044 8.044 41,049 -0.05(-0.65%)
Sep 16, 2014 8.105 8.105 8.044 8.097 9,693 -0.01(-0.14%)
Sep 15, 2014 8.123 8.150 8.059 8.108 30,340 -0.00(-0.05%)
Sep 12, 2014 8.180 8.286 8.112 8.112 40,543 -0.05(-0.55%)
Sep 11, 2014 8.161 8.161 8.112 8.157 18,638 -0.00(-0.05%)
Sep 10, 2014 8.165 8.255 8.161 8.161 29,769 +0.02(+0.28%)
Sep 09, 2014 8.146 8.184 8.120 8.139 43,936 -0.03(-0.42%)
Sep 08, 2014 8.169 8.257 8.123 8.172 36,348 -0.08(-0.96%)
Sep 05, 2014 8.120 8.266 8.112 8.252 44,944 +0.09(+1.11%)
Sep 04, 2014 8.489 8.553 8.120 8.161 66,450 -0.35(-4.16%)
Sep 03, 2014 8.557 8.627 8.417 8.515 92,949 -0.07(-0.83%)
Sep 02, 2014 8.602 8.670 8.585 8.587 41,126 -0.08(-0.96%)
Aug 29, 2014 8.553 8.670 8.670 8.670 109,826 +0.04(+0.44%)
Aug 28, 2014 8.534 8.667 8.534 8.632 54,069 +0.09(+1.06%)
Aug 27, 2014 8.647 8.647 8.421 8.542 36,083 -0.11(-1.22%)
Aug 26, 2014 8.406 8.670 8.406 8.647 39,123 +0.15(+1.73%)
Aug 25, 2014 8.527 8.549 8.293 8.500 37,043 -0.05(-0.57%)
Aug 22, 2014 8.368 8.553 8.342 8.549 19,421 +0.25(+2.95%)
Aug 21, 2014 8.286 8.463 8.263 8.304 40,572 +0.02(+0.27%)
Aug 20, 2014 8.180 8.273 8.180 8.282 22,217 +0.06(+0.73%)
Aug 19, 2014 8.172 8.255 8.165 8.221 26,058 +0.08(+0.93%)
Aug 18, 2014 8.172 8.255 8.123 8.146 42,307 -0.09(-1.14%)
Aug 15, 2014 8.293 8.319 8.112 8.240 93,490 -0.08(-0.95%)
Aug 14, 2014 8.406 8.406 8.274 8.319 35,982 -0.02(-0.27%)
Aug 13, 2014 8.670 8.587 8.331 8.342 54,361 -0.07(-0.85%)
Aug 12, 2014 8.462 8.562 8.395 8.414 53,310 +0.04(+0.49%)
Aug 11, 2014 8.528 8.587 8.336 8.373 62,042 -0.12(-1.40%)
Aug 08, 2014 8.532 8.532 8.310 8.492 42,012 +0.03(+0.40%)
Aug 07, 2014 8.432 8.565 8.358 8.458 43,160 -0.03(-0.41%)
Aug 06, 2014 8.236 8.550 8.236 8.493 46,300 +0.25(+3.07%)
Aug 05, 2014 8.192 8.403 8.144 8.240 108,887 +0.10(+1.18%)
Aug 04, 2014 8.377 8.395 8.033 8.144 87,381 -0.30(-3.50%)
Aug 01, 2014 8.495 8.619 8.310 8.440 75,005 -0.14(-1.64%)
Jul 31, 2014 8.742 8.864 8.569 8.580 47,681 -0.17(-1.97%)
Jul 30, 2014 8.835 8.857 8.742 8.752 17,436 -0.07(-0.81%)
Jul 29, 2014 8.816 8.921 8.809 8.824 12,511 +0.01(+0.08%)
Jul 28, 2014 8.790 8.864 8.790 8.816 20,241 -0.01(-0.07%)
Jul 25, 2014 8.827 8.864 8.758 8.822 16,596 +0.01(+0.15%)
Jul 24, 2014 8.772 8.846 8.705 8.809 11,436 -0.01(-0.12%)
Jul 23, 2014 8.798 8.820 8.753 8.820 12,335 +0.01(+0.17%)
Jul 22, 2014 8.680 8.846 8.643 8.805 21,640 +0.13(+1.49%)
Jul 21, 2014 8.580 8.680 8.577 8.676 16,307 +0.07(+0.82%)
Jul 18, 2014 8.532 8.624 8.532 8.606 31,147 +0.02(+0.26%)
Jul 17, 2014 8.617 8.617 8.558 8.584 9,034 -0.04(-0.47%)
Jul 16, 2014 8.524 8.624 8.484 8.624 27,692 +0.11(+1.35%)
Jul 15, 2014 8.458 8.510 8.451 8.510 20,273 +0.03(+0.40%)
Jul 14, 2014 8.543 8.543 8.458 8.476 30,616 -0.02(-0.27%)
Jul 11, 2014 8.510 8.587 8.458 8.499 18,960 +0.04(+0.48%)
Jul 10, 2014 8.528 8.528 8.440 8.458 62,605 -0.06(-0.65%)
Jul 09, 2014 8.502 8.598 8.502 8.513 49,067 -0.00(-0.04%)
Jul 08, 2014 8.872 8.872 8.499 8.517 70,784 -0.35(-4.00%)
Jul 07, 2014 8.883 8.919 8.728 8.872 35,828 +0.01(+0.08%)
Jul 03, 2014 8.857 8.864 8.864 8.864 21,930 -0.06(-0.66%)
Jul 02, 2014 8.920 8.931 8.842 8.923 22,745 +0.05(+0.58%)
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.