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 (%)
May 31, 2013 8.393 8.457 8.389 8.393 37,254 -0.03(-0.36%)
May 30, 2013 8.389 8.471 8.389 8.423 38,658 +0.06(+0.69%)
May 29, 2013 8.339 8.366 8.247 8.366 40,694 +0.11(+1.36%)
May 28, 2013 8.440 8.474 8.237 8.254 70,326 -0.20(-2.33%)
May 24, 2013 8.396 8.450 8.393 8.450 15,367 +0.02(+0.20%)
May 23, 2013 8.372 8.508 8.372 8.433 34,750 -0.01(-0.08%)
May 22, 2013 8.433 8.483 8.403 8.440 62,033 -0.04(-0.48%)
May 21, 2013 8.484 8.508 8.373 8.481 42,795 -0.01(-0.10%)
May 20, 2013 8.494 8.562 8.427 8.489 30,699 +0.02(+0.22%)
May 17, 2013 8.505 8.505 8.325 8.471 39,024 +0.03(+0.40%)
May 16, 2013 8.332 8.437 8.230 8.437 64,127 +0.05(+0.57%)
May 15, 2013 8.633 8.722 8.362 8.389 128,754 -0.27(-3.09%)
May 13, 2013 8.399 8.670 8.399 8.657 80,939 +0.27(+3.27%)
May 10, 2013 8.621 8.707 8.310 8.383 130,846 -0.18(-2.12%)
May 09, 2013 8.637 8.716 8.545 8.565 80,029 -0.09(-1.07%)
May 08, 2013 8.340 8.713 8.340 8.657 77,075 +0.33(+3.95%)
May 07, 2013 8.406 8.488 8.280 8.328 50,472 -0.00(-0.02%)
May 06, 2013 8.171 8.360 8.171 8.330 74,329 +0.16(+1.94%)
May 03, 2013 8.346 8.346 8.155 8.171 99,099 -0.02(-0.20%)
May 02, 2013 8.267 8.323 8.188 8.188 85,409 +0.03(+0.32%)
May 01, 2013 8.188 8.290 8.022 8.161 60,799 -0.01(-0.16%)
Apr 30, 2013 7.923 8.174 7.887 8.174 49,298 +0.30(+3.78%)
Apr 29, 2013 7.910 7.986 7.840 7.876 62,281 -0.07(-0.84%)
Apr 26, 2013 7.936 7.983 7.907 7.943 26,361 -0.00(-0.04%)
Apr 25, 2013 7.870 8.002 7.854 7.946 24,776 +0.03(+0.42%)
Apr 24, 2013 7.873 7.979 7.860 7.913 19,021 -0.00(-0.04%)
Apr 23, 2013 7.923 7.923 7.840 7.916 26,696 -0.01(-0.11%)
Apr 22, 2013 8.019 8.019 7.807 7.925 25,886 -0.09(-1.17%)
Apr 19, 2013 7.953 8.035 7.885 8.019 21,510 +0.07(+0.87%)
Apr 18, 2013 7.887 7.959 7.887 7.949 10,451 +0.04(+0.54%)
Apr 17, 2013 7.936 7.996 7.903 7.907 33,419 -0.10(-1.28%)
Apr 16, 2013 7.996 8.065 7.996 8.009 21,235 +0.02(+0.21%)
Apr 15, 2013 8.012 8.098 7.969 7.992 19,284 +0.00(+0.04%)
Apr 12, 2013 8.035 8.114 7.969 7.989 28,535 -0.10(-1.23%)
Apr 11, 2013 8.178 8.178 8.072 8.088 21,918 +0.02(+0.20%)
Apr 10, 2013 8.118 8.181 8.069 8.072 55,271 -0.09(-1.08%)
Apr 09, 2013 8.184 8.184 8.102 8.160 21,737 -0.03(-0.31%)
Apr 08, 2013 8.194 8.849 8.151 8.185 21,404 -0.01(-0.15%)
Apr 05, 2013 8.102 8.197 8.087 8.197 27,634 +0.07(+0.81%)
Apr 04, 2013 8.209 8.209 8.085 8.131 11,189 +0.04(+0.45%)
Apr 03, 2013 8.799 8.799 8.078 8.095 31,777 -0.01(-0.08%)
Apr 02, 2013 8.085 8.194 8.082 8.102 43,598 +0.01(+0.08%)
Apr 01, 2013 8.052 8.234 8.045 8.095 29,811 +0.08(+0.95%)
Mar 28, 2013 8.096 8.096 8.019 8.019 12,035 -0.03(-0.37%)
Mar 27, 2013 8.032 8.069 8.032 8.049 19,940 -0.04(-0.53%)
Mar 26, 2013 8.085 8.145 8.039 8.092 15,522 +0.02(+0.25%)
Mar 25, 2013 8.201 8.201 8.059 8.072 16,617 -0.12(-1.45%)
Mar 22, 2013 8.293 8.293 8.108 8.191 18,952 -0.07(-0.88%)
Mar 21, 2013 8.796 8.796 8.174 8.264 38,756 +0.01(+0.16%)
Mar 20, 2013 8.386 8.389 8.135 8.250 38,185 -0.17(-1.96%)
Mar 19, 2013 8.350 8.451 8.317 8.416 41,675 +0.09(+1.11%)
Mar 18, 2013 8.403 8.502 8.274 8.323 19,968 -0.04(-0.44%)
Mar 15, 2013 8.594 8.594 8.300 8.360 34,922 -0.11(-1.25%)
Mar 14, 2013 8.720 8.736 8.445 8.465 34,350 -0.17(-1.92%)
Mar 13, 2013 8.608 8.727 8.506 8.631 58,032 +0.13(+1.52%)
Mar 12, 2013 8.571 8.717 8.502 8.502 45,270 -0.01(-0.08%)
Mar 11, 2013 8.366 8.574 8.217 8.508 50,230 +0.30(+3.71%)
Mar 08, 2013 8.085 8.267 8.045 8.204 34,347 +0.12(+1.43%)
Mar 07, 2013 8.039 8.118 8.026 8.088 27,664 -0.01(-0.08%)
Mar 06, 2013 8.039 8.095 7.949 8.095 48,249 +0.13(+1.58%)
Mar 05, 2013 7.996 8.095 7.936 7.969 48,134 -0.14(-1.71%)
Mar 04, 2013 8.002 8.115 7.936 8.108 75,200 +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.