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: 6:30 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 9.231 9.380 9.197 9.363 17,695 +0.21(+2.35%)
May 23, 2011 9.323 9.498 9.068 9.148 26,784 -0.28(-2.92%)
May 20, 2011 9.085 9.581 9.085 9.423 46,137 +0.34(+3.72%)
May 19, 2011 9.074 9.165 9.025 9.085 24,557 +0.06(+0.67%)
May 18, 2011 8.919 9.211 8.919 9.025 27,939 +0.10(+1.12%)
May 17, 2011 8.690 8.925 8.638 8.925 56,469 +0.19(+2.16%)
May 16, 2011 9.005 9.079 8.698 8.736 37,694 -0.34(-3.76%)
May 13, 2011 8.939 9.249 8.813 9.077 36,155 +0.09(+1.02%)
May 12, 2011 9.220 9.220 8.770 8.985 60,856 -0.13(-1.45%)
May 11, 2011 9.343 9.386 9.097 9.117 70,922 -0.41(-4.33%)
May 10, 2011 9.252 9.627 9.252 9.529 78,974 +0.20(+2.13%)
May 09, 2011 9.350 9.350 9.277 9.330 40,730 -0.02(-0.21%)
May 06, 2011 9.011 9.386 8.983 9.350 71,679 +0.35(+3.93%)
May 05, 2011 9.350 9.364 8.946 8.997 49,986 -0.40(-4.21%)
May 04, 2011 9.243 9.440 9.169 9.392 70,463 +0.22(+2.45%)
May 03, 2011 9.333 9.333 8.971 9.168 57,679 +0.03(+0.31%)
May 02, 2011 9.154 9.160 9.140 9.140 100,646 +0.31(+3.49%)
Apr 29, 2011 8.828 8.960 8.775 8.831 53,881 +0.05(+0.54%)
Apr 28, 2011 8.789 8.820 8.747 8.784 45,994 -0.02(-0.25%)
Apr 27, 2011 8.618 8.806 8.571 8.806 27,393 +0.26(+2.98%)
Apr 26, 2011 8.520 8.663 8.453 8.551 57,294 -0.00(-0.03%)
Apr 25, 2011 8.576 8.579 8.554 8.554 6,042 -0.04(-0.46%)
Apr 21, 2011 8.646 8.646 8.551 8.593 12,305 +0.05(+0.56%)
Apr 20, 2011 8.481 8.607 8.430 8.545 43,373 +0.06(+0.75%)
Apr 19, 2011 8.439 8.531 8.439 8.481 7,932 +0.04(+0.50%)
Apr 18, 2011 8.492 8.551 8.439 8.439 9,341 -0.12(-1.44%)
Apr 15, 2011 8.526 8.660 8.495 8.562 22,350 +0.03(+0.33%)
Apr 14, 2011 8.713 8.713 8.534 8.534 25,438 -0.04(-0.46%)
Apr 13, 2011 8.691 8.691 8.568 8.573 15,515 +0.05(+0.63%)
Apr 12, 2011 8.481 8.563 8.481 8.520 15,095 +0.04(+0.43%)
Apr 11, 2011 8.649 8.649 8.453 8.484 56,074 -0.22(-2.54%)
Apr 08, 2011 8.677 8.705 8.503 8.705 22,999 +0.00(+0.00%)
Apr 07, 2011 8.733 8.733 8.705 8.705 5,792 -0.03(-0.35%)
Apr 06, 2011 8.817 8.817 8.736 8.736 23,024 -0.07(-0.76%)
Apr 05, 2011 8.772 8.803 8.731 8.803 12,298 +0.00(+0.00%)
Apr 04, 2011 8.669 8.819 8.652 8.803 34,787 +0.15(+1.75%)
Apr 01, 2011 8.576 8.691 8.551 8.652 71,234 +0.15(+1.71%)
Mar 31, 2011 8.607 8.607 8.425 8.506 39,949 -0.10(-1.15%)
Mar 30, 2011 8.615 8.618 8.551 8.605 12,484 -0.01(-0.16%)
Mar 29, 2011 8.545 8.618 8.528 8.618 15,305 +0.10(+1.15%)
Mar 28, 2011 8.467 8.579 8.453 8.520 19,621 +0.01(+0.07%)
Mar 25, 2011 8.551 8.551 8.484 8.514 9,166 +0.00(+0.03%)
Mar 24, 2011 8.467 8.512 8.467 8.512 19,835 +0.03(+0.36%)
Mar 23, 2011 8.475 8.539 8.442 8.481 18,397 -0.00(-0.03%)
Mar 22, 2011 8.551 8.559 8.408 8.484 47,810 -0.07(-0.82%)
Mar 21, 2011 8.601 8.610 8.554 8.554 10,386 +0.03(+0.30%)
Mar 18, 2011 8.665 8.665 8.523 8.528 8,449 -0.13(-1.46%)
Mar 17, 2011 8.671 8.671 8.582 8.655 13,550 +0.10(+1.18%)
Mar 16, 2011 8.439 8.670 8.439 8.554 26,148 +0.14(+1.67%)
Mar 15, 2011 8.397 8.467 8.359 8.414 73,327 +0.03(+0.33%)
Mar 14, 2011 8.467 8.520 8.329 8.385 15,441 -0.09(-1.06%)
Mar 11, 2011 8.419 8.475 8.287 8.475 50,663 -0.01(-0.07%)
Mar 10, 2011 8.428 8.607 8.428 8.481 7,447 -0.04(-0.46%)
Mar 09, 2011 8.579 8.579 8.414 8.520 13,914 +0.03(+0.30%)
Mar 08, 2011 8.481 8.674 8.481 8.495 45,502 -0.03(-0.33%)
Mar 07, 2011 8.481 8.627 8.481 8.523 27,457 +0.09(+1.01%)
Mar 04, 2011 8.585 8.585 8.411 8.437 26,840 -0.11(-1.26%)
Mar 03, 2011 8.607 8.688 8.489 8.545 66,871 -0.11(-1.26%)
Mar 02, 2011 8.688 8.747 8.655 8.655 16,967 -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.