NORTH EUROPEAN OIL RYLTY (NY: NRT)
11.27 USD  +1.03 (+10.06%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 10.25 11.97 10.25 11.27 47,171 +1.03(+10.06%)
Aug 26, 2015 10.00 10.24 9.809 10.24 60,417 +0.35(+3.54%)
Aug 25, 2015 9.750 9.986 9.460 9.890 69,389 +0.47(+4.99%)
Aug 24, 2015 8.790 9.480 8.750 9.420 42,964 -0.06(-0.63%)
Aug 21, 2015 9.760 10.00 9.480 9.480 30,554 -0.18(-1.86%)
Aug 20, 2015 9.410 9.750 9.320 9.660 30,086 +0.06(+0.63%)
Aug 19, 2015 9.540 9.690 9.299 9.600 9,310 -0.18(-1.84%)
Aug 18, 2015 9.630 9.780 9.299 9.780 34,839 +0.00(+0.00%)
Aug 17, 2015 9.690 9.850 9.610 9.780 29,268 -0.06(-0.61%)
Aug 14, 2015 9.925 9.938 9.325 9.840 34,176 -0.14(-1.40%)
Aug 13, 2015 10.00 10.04 9.550 9.980 28,499 -0.02(-0.20%)
Aug 12, 2015 9.680 10.14 9.400 10.00 18,276 +0.14(+1.42%)
Aug 11, 2015 9.900 10.00 9.800 9.860 25,420 -0.04(-0.40%)
Aug 10, 2015 10.04 10.15 9.510 9.900 18,168 +0.00(+0.00%)
Aug 07, 2015 10.05 10.05 9.750 9.900 6,518 -0.06(-0.60%)
Aug 06, 2015 10.22 10.22 9.950 9.960 4,807 -0.08(-0.80%)
Aug 05, 2015 10.15 10.38 9.960 10.04 14,862 +0.07(+0.70%)
Aug 04, 2015 9.500 10.12 9.206 9.970 35,392 +0.68(+7.32%)
Aug 03, 2015 10.10 10.39 9.160 9.290 28,416 -0.77(-7.65%)
Jul 31, 2015 9.880 10.06 9.666 10.06 14,450 +0.14(+1.41%)
Jul 30, 2015 10.25 10.25 9.520 9.920 21,404 -0.25(-2.46%)
Jul 29, 2015 9.230 10.24 9.230 10.17 33,525 +1.05(+11.51%)
Jul 28, 2015 8.900 9.300 8.880 9.120 32,592 +0.39(+4.47%)
Jul 27, 2015 8.700 8.790 8.700 8.730 17,917 -0.17(-1.91%)
Jul 24, 2015 8.890 8.980 8.750 8.900 17,266 -0.02(-0.22%)
Jul 23, 2015 8.750 8.920 8.730 8.920 40,831 +0.11(+1.25%)
Jul 22, 2015 8.900 9.240 8.790 8.810 43,419 -0.02(-0.23%)
Jul 21, 2015 8.800 9.150 8.721 8.830 48,781 -0.18(-2.00%)
Jul 20, 2015 10.35 10.53 8.760 9.010 102,371 -1.50(-14.27%)
Jul 17, 2015 11.00 11.02 10.51 10.51 23,159 -0.53(-4.80%)
Jul 16, 2015 11.50 11.62 11.00 11.04 17,057 -0.35(-3.07%)
Jul 15, 2015 11.75 11.99 11.39 11.39 22,303 -0.31(-2.65%)
Jul 14, 2015 11.25 11.95 11.25 11.70 19,807 +0.31(+2.72%)
Jul 13, 2015 11.02 12.24 11.02 11.39 23,143 +0.37(+3.36%)
Jul 10, 2015 11.01 11.38 10.99 11.02 30,970 -0.06(-0.54%)
Jul 09, 2015 11.15 11.43 11.00 11.08 15,738 +0.02(+0.18%)
Jul 08, 2015 11.29 11.46 11.05 11.06 11,749 -0.24(-2.12%)
Jul 07, 2015 11.20 11.30 10.80 11.30 20,100 +0.06(+0.53%)
Jul 06, 2015 10.94 11.26 10.81 11.24 18,192 +0.11(+0.99%)
Jul 02, 2015 11.13 11.13 11.13 0 -0.08(-0.71%)
Jul 01, 2015 11.31 11.31 11.10 11.21 17,489 -0.14(-1.23%)
Jun 30, 2015 11.29 11.42 11.05 11.35 25,222 +0.02(+0.18%)
Jun 29, 2015 11.55 11.73 11.25 11.33 22,533 -0.34(-2.91%)
Jun 26, 2015 11.93 12.00 11.55 11.67 27,143 -0.25(-2.10%)
Jun 25, 2015 11.98 12.00 11.90 11.92 30,506 -0.08(-0.67%)
Jun 24, 2015 12.03 12.25 12.00 12.00 9,074 -0.02(-0.17%)
Jun 23, 2015 12.15 12.20 12.00 12.02 12,987 -0.13(-1.07%)
Jun 22, 2015 12.10 12.34 12.10 12.15 4,905 +0.06(+0.50%)
Jun 19, 2015 12.32 12.43 12.09 12.09 9,985 -0.14(-1.14%)
Jun 18, 2015 12.33 12.33 12.15 12.23 14,458 -0.01(-0.08%)
Jun 17, 2015 12.22 12.49 12.17 12.24 14,152 +0.03(+0.25%)
Jun 16, 2015 12.30 12.46 12.15 12.21 20,921 -0.08(-0.65%)
Jun 15, 2015 12.39 12.67 12.18 12.29 17,529 +0.00(+0.00%)
Jun 12, 2015 12.18 12.30 12.18 12.29 7,254 +0.18(+1.49%)
Jun 11, 2015 12.29 12.35 12.08 12.11 11,694 -0.06(-0.49%)
Jun 10, 2015 12.08 12.38 12.05 12.17 9,809 +0.08(+0.66%)
Jun 09, 2015 12.03 12.14 11.96 12.09 12,454 +0.09(+0.75%)
Jun 08, 2015 12.05 12.08 12.00 12.00 11,450 -0.14(-1.15%)
Jun 05, 2015 12.02 12.14 12.02 12.14 9,246 +0.07(+0.58%)
Jun 04, 2015 12.25 12.29 12.07 12.07 3,360 -0.23(-1.87%)
Jun 03, 2015 12.18 12.49 12.11 12.30 9,085 +0.13(+1.07%)
Jun 02, 2015 12.38 12.39 12.00 12.17 31,937 -0.18(-1.46%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here