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 )

7.300 +0.350 (+5.04%)
Streaming Delayed Price Updated: 10:08 AM 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, 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%)
May 01, 2012 10.12 10.27 10.03 10.26 69,875 +0.17(+1.72%)
Apr 30, 2012 9.963 10.09 9.916 10.09 29,929 +0.21(+2.10%)
Apr 27, 2012 9.982 9.982 9.878 9.878 16,135 -0.10(-1.04%)
Apr 26, 2012 9.896 9.988 9.892 9.982 23,439 +0.04(+0.37%)
Apr 25, 2012 9.936 9.951 9.887 9.945 16,119 +0.04(+0.43%)
Apr 24, 2012 9.951 9.951 9.896 9.902 17,527 -0.01(-0.09%)
Apr 23, 2012 9.890 9.951 9.887 9.912 10,338 -0.04(-0.37%)
Apr 20, 2012 9.872 9.951 9.836 9.948 29,404 -0.02(-0.18%)
Apr 19, 2012 9.936 9.966 9.848 9.966 11,480 +0.03(+0.34%)
Apr 18, 2012 9.896 9.982 9.838 9.932 19,302 +0.06(+0.57%)
Apr 17, 2012 9.973 9.988 9.838 9.875 21,546 -0.05(-0.46%)
Apr 16, 2012 10.000 10.02 9.906 9.921 21,654 -0.10(-0.97%)
Apr 13, 2012 10.02 10.10 9.997 10.02 21,674 +0.00(+0.03%)
Apr 12, 2012 10.06 10.09 9.909 10.02 38,781 -0.09(-0.87%)
Apr 11, 2012 10.07 10.11 9.997 10.10 26,300 +0.11(+1.10%)
Apr 10, 2012 10.000 10.07 9.918 9.994 18,701 -0.07(-0.69%)
Apr 09, 2012 10.06 10.12 9.909 10.06 32,117 -0.05(-0.52%)
Apr 05, 2012 10.000 10.12 9.876 10.12 36,228 +0.11(+1.10%)
Apr 04, 2012 9.860 10.08 9.845 10.01 45,002 +0.10(+1.02%)
Apr 03, 2012 9.954 10.01 9.885 9.906 18,849 -0.12(-1.19%)
Apr 02, 2012 9.979 10.05 9.817 10.02 43,571 +0.03(+0.34%)
Mar 30, 2012 9.896 9.997 9.790 9.991 25,690 +0.14(+1.42%)
Mar 29, 2012 9.857 9.869 9.790 9.851 15,040 -0.03(-0.31%)
Mar 28, 2012 9.845 9.887 9.794 9.881 19,961 +0.04(+0.39%)
Mar 27, 2012 9.845 9.860 9.784 9.843 14,679 +0.06(+0.64%)
Mar 26, 2012 9.781 9.875 9.777 9.781 21,716 +0.02(+0.16%)
Mar 23, 2012 9.796 9.866 9.759 9.765 14,433 -0.09(-0.90%)
Mar 22, 2012 9.866 9.902 9.753 9.854 56,032 +0.02(+0.25%)
Mar 21, 2012 9.829 9.832 9.784 9.829 21,254 -0.01(-0.09%)
Mar 20, 2012 9.793 9.838 9.742 9.838 37,800 +0.09(+0.88%)
Mar 19, 2012 9.804 9.805 9.753 9.753 21,388 -0.06(-0.62%)
Mar 16, 2012 9.854 9.875 9.799 9.814 9,278 -0.04(-0.40%)
Mar 15, 2012 9.771 9.884 9.771 9.854 19,056 +0.02(+0.15%)
Mar 14, 2012 9.838 9.845 9.759 9.838 13,488 +0.04(+0.37%)
Mar 13, 2012 9.820 9.854 9.762 9.802 50,330 +0.05(+0.47%)
Mar 12, 2012 9.811 9.866 9.753 9.756 28,649 -0.05(-0.56%)
Mar 09, 2012 9.762 9.875 9.762 9.811 32,810 +0.07(+0.68%)
Mar 08, 2012 9.826 9.845 9.745 9.745 24,112 -0.14(-1.38%)
Mar 07, 2012 9.796 9.881 9.756 9.881 18,809 +0.12(+1.22%)
Mar 06, 2012 9.756 9.814 9.723 9.762 23,866 -0.02(-0.22%)
Mar 05, 2012 9.988 9.988 9.723 9.784 45,632 -0.20(-2.04%)
Mar 02, 2012 9.884 9.994 9.884 9.988 36,488 +0.03(+0.34%)
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.