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 24, 2011 9.205 9.353 9.170 9.336 17,746 +0.21(+2.35%)
May 23, 2011 9.296 9.470 9.042 9.122 26,861 -0.27(-2.92%)
May 20, 2011 9.059 9.553 9.059 9.396 46,271 +0.34(+3.72%)
May 19, 2011 9.048 9.139 8.999 9.059 24,628 +0.06(+0.67%)
May 18, 2011 8.893 9.185 8.893 8.999 28,020 +0.10(+1.12%)
May 17, 2011 8.665 8.899 8.613 8.899 56,632 +0.19(+2.16%)
May 16, 2011 8.979 9.053 8.673 8.710 37,804 -0.34(-3.76%)
May 13, 2011 8.913 9.222 8.788 9.050 36,260 +0.09(+1.02%)
May 12, 2011 9.193 9.193 8.745 8.959 61,032 -0.13(-1.45%)
May 11, 2011 9.316 9.359 9.070 9.090 71,127 -0.41(-4.33%)
May 10, 2011 9.225 9.600 9.225 9.502 79,202 +0.20(+2.13%)
May 09, 2011 9.323 9.323 9.250 9.303 40,848 -0.02(-0.21%)
May 06, 2011 8.985 9.359 8.957 9.323 71,887 +0.35(+3.93%)
May 05, 2011 9.323 9.337 8.920 8.971 50,130 -0.39(-4.21%)
May 04, 2011 9.217 9.412 9.143 9.365 70,667 +0.22(+2.45%)
May 03, 2011 9.306 9.306 8.946 9.141 57,846 +0.03(+0.31%)
May 02, 2011 9.127 9.134 9.113 9.113 100,937 +0.31(+3.49%)
Apr 29, 2011 8.803 8.934 8.750 8.806 54,037 +0.05(+0.54%)
Apr 28, 2011 8.764 8.795 8.722 8.758 46,127 -0.02(-0.25%)
Apr 27, 2011 8.593 8.781 8.546 8.781 27,472 +0.25(+2.98%)
Apr 26, 2011 8.495 8.638 8.428 8.526 57,460 -0.00(-0.03%)
Apr 25, 2011 8.551 8.554 8.529 8.529 6,059 -0.04(-0.46%)
Apr 21, 2011 8.621 8.621 8.526 8.568 12,341 +0.05(+0.56%)
Apr 20, 2011 8.456 8.582 8.406 8.520 43,498 +0.06(+0.75%)
Apr 19, 2011 8.414 8.506 8.414 8.456 7,955 +0.04(+0.50%)
Apr 18, 2011 8.468 8.527 8.414 8.414 9,368 -0.12(-1.44%)
Apr 15, 2011 8.501 8.635 8.470 8.537 22,414 +0.03(+0.33%)
Apr 14, 2011 8.688 8.688 8.509 8.509 25,512 -0.04(-0.46%)
Apr 13, 2011 8.666 8.666 8.543 8.549 15,560 +0.05(+0.63%)
Apr 12, 2011 8.456 8.539 8.456 8.495 15,138 +0.04(+0.43%)
Apr 11, 2011 8.624 8.624 8.428 8.459 56,237 -0.22(-2.54%)
Apr 08, 2011 8.652 8.680 8.479 8.680 23,065 +0.00(+0.00%)
Apr 07, 2011 8.708 8.708 8.680 8.680 5,809 -0.03(-0.35%)
Apr 06, 2011 8.792 8.792 8.711 8.711 23,090 -0.07(-0.76%)
Apr 05, 2011 8.747 8.778 8.706 8.778 12,334 +0.00(+0.00%)
Apr 04, 2011 8.644 8.794 8.627 8.778 34,888 +0.15(+1.75%)
Apr 01, 2011 8.551 8.666 8.526 8.627 71,440 +0.15(+1.71%)
Mar 31, 2011 8.582 8.582 8.400 8.481 40,064 -0.10(-1.15%)
Mar 30, 2011 8.591 8.593 8.526 8.580 12,520 -0.01(-0.16%)
Mar 29, 2011 8.521 8.593 8.504 8.593 15,349 +0.10(+1.15%)
Mar 28, 2011 8.442 8.554 8.428 8.495 19,678 +0.01(+0.07%)
Mar 25, 2011 8.526 8.526 8.459 8.490 9,193 +0.00(+0.03%)
Mar 24, 2011 8.442 8.487 8.442 8.487 19,892 +0.03(+0.36%)
Mar 23, 2011 8.451 8.515 8.417 8.456 18,451 -0.00(-0.03%)
Mar 22, 2011 8.526 8.535 8.384 8.459 47,948 -0.07(-0.82%)
Mar 21, 2011 8.577 8.585 8.529 8.529 10,416 +0.03(+0.30%)
Mar 18, 2011 8.640 8.640 8.498 8.504 8,474 -0.13(-1.46%)
Mar 17, 2011 8.646 8.646 8.557 8.630 13,589 +0.10(+1.18%)
Mar 16, 2011 8.414 8.645 8.414 8.529 26,224 +0.14(+1.67%)
Mar 15, 2011 8.372 8.442 8.335 8.389 73,540 +0.03(+0.33%)
Mar 14, 2011 8.442 8.495 8.305 8.361 15,485 -0.09(-1.06%)
Mar 11, 2011 8.395 8.451 8.263 8.451 50,810 -0.01(-0.07%)
Mar 10, 2011 8.403 8.582 8.403 8.456 7,469 -0.04(-0.46%)
Mar 09, 2011 8.554 8.554 8.389 8.495 13,954 +0.03(+0.30%)
Mar 08, 2011 8.456 8.649 8.456 8.470 45,634 -0.03(-0.33%)
Mar 07, 2011 8.456 8.602 8.456 8.498 27,537 +0.09(+1.01%)
Mar 04, 2011 8.560 8.560 8.386 8.413 26,918 -0.11(-1.26%)
Mar 03, 2011 8.582 8.663 8.465 8.521 67,065 -0.11(-1.26%)
Mar 02, 2011 8.663 8.722 8.630 8.630 17,016 -0.09(-1.06%)
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.