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 (%)
Dec 31, 2009 7.938 7.887 7.887 7.887 49,986 -0.05(-0.65%)
Dec 30, 2009 7.938 7.938 7.733 7.938 14,226 +0.02(+0.28%)
Dec 29, 2009 7.907 8.012 7.905 7.916 37,478 +0.00(+0.05%)
Dec 28, 2009 7.907 7.938 7.808 7.913 29,175 +0.04(+0.49%)
Dec 24, 2009 7.836 7.915 7.795 7.874 16,792 +0.05(+0.62%)
Dec 23, 2009 7.861 7.938 7.733 7.825 108,717 +0.03(+0.36%)
Dec 22, 2009 8.120 8.169 7.631 7.797 106,502 -0.35(-4.31%)
Dec 21, 2009 8.146 8.233 8.110 8.148 29,093 -0.05(-0.56%)
Dec 18, 2009 8.122 8.194 8.110 8.194 34,853 +0.08(+1.03%)
Dec 17, 2009 8.087 8.220 8.087 8.111 38,895 -0.13(-1.63%)
Dec 16, 2009 8.245 8.256 8.071 8.245 43,875 +0.05(+0.62%)
Dec 15, 2009 8.161 8.258 8.161 8.194 64,123 +0.05(+0.63%)
Dec 14, 2009 8.033 8.163 8.033 8.143 27,184 +0.04(+0.47%)
Dec 11, 2009 8.148 8.148 8.053 8.105 19,916 -0.04(-0.53%)
Dec 10, 2009 8.079 8.152 8.019 8.148 20,510 +0.06(+0.70%)
Dec 09, 2009 8.005 8.130 7.982 8.092 34,592 -0.01(-0.09%)
Dec 08, 2009 8.128 8.143 8.041 8.099 38,755 +0.03(+0.41%)
Dec 07, 2009 8.092 8.120 8.020 8.066 33,737 -0.04(-0.47%)
Dec 04, 2009 8.087 8.138 8.056 8.105 12,887 +0.09(+1.09%)
Dec 03, 2009 8.117 8.192 7.959 8.018 39,231 -0.13(-1.63%)
Dec 02, 2009 8.124 8.153 8.041 8.151 41,418 +0.03(+0.40%)
Dec 01, 2009 8.143 8.168 8.107 8.119 22,490 +0.01(+0.14%)
Nov 30, 2009 8.056 8.135 8.056 8.107 22,490 -0.01(-0.13%)
Nov 27, 2009 8.066 8.146 8.041 8.117 24,278 -0.06(-0.72%)
Nov 25, 2009 8.133 8.176 8.015 8.176 91,022 +0.02(+0.22%)
Nov 24, 2009 8.146 8.158 8.012 8.158 22,298 +0.00(+0.03%)
Nov 23, 2009 8.128 8.181 8.007 8.156 94,349 +0.17(+2.18%)
Nov 20, 2009 8.041 8.128 7.982 7.982 33,303 -0.05(-0.59%)
Nov 19, 2009 8.066 8.066 8.018 8.030 27,219 -0.05(-0.61%)
Nov 18, 2009 8.071 8.103 8.002 8.079 68,028 +0.08(+0.96%)
Nov 17, 2009 8.041 8.066 7.797 8.002 71,437 -0.04(-0.48%)
Nov 16, 2009 8.192 8.192 8.005 8.041 102,605 -0.15(-1.84%)
Nov 13, 2009 8.046 8.192 8.041 8.192 31,702 +0.14(+1.80%)
Nov 12, 2009 8.025 8.069 8.002 8.047 26,594 -0.01(-0.07%)
Nov 11, 2009 8.084 8.092 8.035 8.052 26,926 -0.01(-0.17%)
Nov 10, 2009 8.066 8.115 8.015 8.066 53,700 +0.00(+0.00%)
Nov 09, 2009 7.979 8.115 7.979 8.066 45,030 +0.00(+0.00%)
Nov 06, 2009 8.094 8.117 8.066 8.066 19,315 -0.00(-0.03%)
Nov 05, 2009 7.959 8.099 7.938 8.069 36,111 +0.10(+1.25%)
Nov 04, 2009 7.938 8.057 7.889 7.969 31,093 +0.03(+0.39%)
Nov 03, 2009 7.941 8.008 7.938 7.938 45,437 -0.06(-0.77%)
Nov 02, 2009 7.710 8.000 7.710 8.000 79,392 -0.00(-0.03%)
Oct 30, 2009 7.779 8.061 7.779 8.002 58,722 -0.12(-1.47%)
Oct 29, 2009 8.066 8.128 7.938 8.121 25,169 +0.06(+0.68%)
Oct 28, 2009 8.174 8.174 7.813 8.066 141,071 +0.01(+0.08%)
Oct 27, 2009 8.172 8.221 8.005 8.060 61,221 -0.11(-1.30%)
Oct 26, 2009 8.212 8.212 8.120 8.166 23,880 +0.05(+0.63%)
Oct 23, 2009 8.066 8.115 8.066 8.115 8,396 -0.12(-1.46%)
Oct 22, 2009 8.202 8.304 8.002 8.235 90,276 +0.12(+1.45%)
Oct 21, 2009 7.864 8.356 7.864 8.117 70,774 -0.01(-0.11%)
Oct 20, 2009 8.048 8.126 8.048 8.126 19,486 -0.01(-0.15%)
Oct 19, 2009 8.317 8.317 7.941 8.138 39,426 -0.01(-0.06%)
Oct 16, 2009 7.777 8.147 7.728 8.143 23,860 +0.03(+0.32%)
Oct 15, 2009 8.143 8.179 7.997 8.117 41,043 +0.01(+0.08%)
Oct 14, 2009 8.051 8.130 7.992 8.111 50,135 +0.12(+1.52%)
Oct 13, 2009 8.105 8.105 7.825 7.989 44,726 -0.12(-1.42%)
Oct 12, 2009 8.066 8.255 8.015 8.105 46,960 +0.08(+1.02%)
Oct 09, 2009 8.289 8.289 7.861 8.023 34,287 +0.06(+0.77%)
Oct 08, 2009 7.828 8.041 7.828 7.961 25,723 +0.09(+1.14%)
Oct 07, 2009 7.851 7.872 7.774 7.872 33,303 +0.06(+0.75%)
Oct 06, 2009 7.825 8.063 7.697 7.813 52,286 +0.08(+1.03%)
Oct 05, 2009 7.897 7.897 7.733 7.733 33,705 -0.08(-0.98%)
Oct 02, 2009 7.736 7.848 7.523 7.810 72,386 +0.05(+0.66%)
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.