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 )

6.920 +0.390 (+5.97%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2009 8.079 8.158 8.079 8.131 22,425 -0.01(-0.13%)
Nov 27, 2009 8.089 8.169 8.064 8.141 24,208 -0.06(-0.72%)
Nov 25, 2009 8.156 8.200 8.038 8.200 90,759 +0.02(+0.22%)
Nov 24, 2009 8.169 8.182 8.036 8.182 22,234 +0.00(+0.03%)
Nov 23, 2009 8.151 8.205 8.030 8.179 94,077 +0.17(+2.18%)
Nov 20, 2009 8.064 8.152 8.005 8.005 33,207 -0.05(-0.59%)
Nov 19, 2009 8.089 8.089 8.041 8.053 27,140 -0.05(-0.61%)
Nov 18, 2009 8.095 8.127 8.025 8.102 67,832 +0.08(+0.96%)
Nov 17, 2009 8.064 8.089 7.820 8.025 71,231 -0.04(-0.48%)
Nov 16, 2009 8.215 8.215 8.028 8.064 102,309 -0.15(-1.84%)
Nov 13, 2009 8.069 8.215 8.064 8.215 31,610 +0.15(+1.80%)
Nov 12, 2009 8.048 8.092 8.025 8.070 26,517 -0.01(-0.07%)
Nov 11, 2009 8.107 8.115 8.059 8.076 26,848 -0.01(-0.17%)
Nov 10, 2009 8.089 8.138 8.038 8.089 53,545 +0.00(+0.00%)
Nov 09, 2009 8.002 8.138 8.002 8.089 44,901 +0.00(+0.00%)
Nov 06, 2009 8.118 8.141 8.089 8.089 19,259 -0.00(-0.03%)
Nov 05, 2009 7.982 8.123 7.961 8.092 36,007 +0.10(+1.25%)
Nov 04, 2009 7.961 8.080 7.912 7.992 31,003 +0.03(+0.39%)
Nov 03, 2009 7.964 8.031 7.961 7.961 45,305 -0.06(-0.77%)
Nov 02, 2009 7.733 8.023 7.733 8.023 79,163 -0.00(-0.03%)
Oct 30, 2009 7.802 8.084 7.802 8.025 58,553 -0.12(-1.47%)
Oct 29, 2009 8.089 8.151 7.961 8.145 25,096 +0.06(+0.68%)
Oct 28, 2009 8.197 8.197 7.835 8.089 140,664 +0.01(+0.08%)
Oct 27, 2009 8.196 8.245 8.028 8.083 61,045 -0.11(-1.30%)
Oct 26, 2009 8.236 8.236 8.143 8.190 23,811 +0.05(+0.63%)
Oct 23, 2009 8.090 8.138 8.090 8.138 8,371 -0.12(-1.46%)
Oct 22, 2009 8.226 8.328 8.025 8.259 90,016 +0.12(+1.45%)
Oct 21, 2009 7.887 8.380 7.887 8.141 70,569 -0.01(-0.11%)
Oct 20, 2009 8.072 8.149 8.072 8.149 19,430 -0.01(-0.15%)
Oct 19, 2009 8.341 8.341 7.964 8.161 39,313 -0.01(-0.06%)
Oct 16, 2009 7.799 8.171 7.751 8.167 23,791 +0.03(+0.32%)
Oct 15, 2009 8.167 8.202 8.020 8.141 40,925 +0.01(+0.08%)
Oct 14, 2009 8.074 8.154 8.015 8.134 49,990 +0.12(+1.52%)
Oct 13, 2009 8.128 8.128 7.848 8.012 44,597 -0.12(-1.42%)
Oct 12, 2009 8.089 8.279 8.038 8.128 46,824 +0.08(+1.02%)
Oct 09, 2009 8.313 8.313 7.884 8.046 34,188 +0.06(+0.77%)
Oct 08, 2009 7.851 8.064 7.851 7.984 25,649 +0.09(+1.14%)
Oct 07, 2009 7.874 7.894 7.797 7.894 33,207 +0.06(+0.75%)
Oct 06, 2009 7.848 8.087 7.720 7.835 52,135 +0.08(+1.03%)
Oct 05, 2009 7.920 7.920 7.756 7.756 33,608 -0.08(-0.98%)
Oct 02, 2009 7.758 7.871 7.545 7.833 72,178 +0.05(+0.66%)
Oct 01, 2009 7.871 7.871 7.756 7.782 40,018 -0.04(-0.52%)
Sep 30, 2009 7.807 7.833 7.640 7.822 69,740 -0.05(-0.62%)
Sep 29, 2009 8.025 8.051 7.730 7.871 67,641 -0.09(-1.13%)
Sep 28, 2009 7.833 8.017 7.833 7.961 41,139 +0.00(+0.00%)
Sep 25, 2009 7.961 8.168 7.833 7.961 22,974 +0.00(+0.00%)
Sep 24, 2009 7.961 8.064 7.838 7.961 24,376 -0.01(-0.13%)
Sep 23, 2009 8.205 8.218 7.961 7.971 28,464 -0.18(-2.24%)
Sep 22, 2009 7.846 8.154 7.846 8.154 35,022 +0.23(+2.95%)
Sep 21, 2009 7.987 7.987 7.833 7.920 28,176 +0.08(+1.08%)
Sep 18, 2009 8.118 8.174 7.833 7.835 36,669 -0.16(-2.05%)
Sep 17, 2009 8.028 8.218 7.724 8.000 49,071 +0.13(+1.60%)
Sep 16, 2009 7.807 8.043 7.807 7.874 33,997 -0.01(-0.13%)
Sep 15, 2009 7.897 7.897 7.684 7.884 38,328 +0.12(+1.49%)
Sep 14, 2009 7.704 7.791 7.527 7.768 44,912 +0.06(+0.80%)
Sep 11, 2009 7.810 7.910 7.643 7.707 34,216 -0.10(-1.28%)
Sep 10, 2009 7.961 7.961 7.738 7.807 60,601 -0.15(-1.84%)
Sep 09, 2009 7.828 8.138 7.828 7.953 76,254 +0.22(+2.79%)
Sep 08, 2009 7.486 7.833 7.486 7.738 80,483 +0.31(+4.22%)
Sep 04, 2009 7.234 7.571 6.939 7.424 77,944 +0.16(+2.26%)
Sep 03, 2009 7.602 7.602 7.168 7.260 219,146 -0.40(-5.23%)
Sep 02, 2009 7.640 7.699 7.631 7.661 26,946 +0.02(+0.28%)
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.