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 )

8.350 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 27, 2009 6.273 6.589 6.273 6.469 0 +0.08(+1.21%)
Feb 26, 2009 6.247 6.392 6.119 6.392 82,377 +0.10(+1.55%)
Feb 25, 2009 6.312 6.312 5.980 6.294 69,974 +0.13(+2.09%)
Feb 24, 2009 5.943 6.165 5.841 6.165 55,716 +0.24(+4.00%)
Feb 23, 2009 6.062 6.152 5.914 5.928 39,966 -0.12(-2.05%)
Feb 20, 2009 5.996 6.167 5.943 6.052 0 -0.05(-0.86%)
Feb 19, 2009 5.965 6.165 5.959 6.104 74,265 -0.01(-0.17%)
Feb 18, 2009 6.589 6.589 6.023 6.115 140,438 -0.51(-7.75%)
Feb 17, 2009 6.921 6.921 6.444 6.629 121,061 -0.22(-3.27%)
Feb 13, 2009 6.916 6.916 6.747 6.853 77,938 +0.03(+0.43%)
Feb 12, 2009 6.826 7.008 6.600 6.824 147,411 -0.00(-0.04%)
Feb 11, 2009 7.454 7.454 6.742 6.826 215,041 -0.80(-10.47%)
Feb 10, 2009 7.709 7.896 7.512 7.625 230,343 -0.08(-1.05%)
Feb 09, 2009 7.836 7.867 7.383 7.706 319,159 -0.11(-1.39%)
Feb 06, 2009 7.638 7.867 7.512 7.815 158,574 +0.17(+2.24%)
Feb 05, 2009 7.456 7.643 7.248 7.643 95,759 +0.18(+2.47%)
Feb 04, 2009 7.314 7.641 7.314 7.459 124,484 +0.14(+1.98%)
Feb 03, 2009 7.433 7.446 7.235 7.314 54,949 +0.07(+0.91%)
Feb 02, 2009 7.130 7.446 7.090 7.248 115,962 +0.16(+2.27%)
Jan 30, 2009 7.116 7.314 6.882 7.087 0 -0.03(-0.41%)
Jan 29, 2009 6.853 7.380 6.853 7.116 63,353 +0.40(+5.89%)
Jan 28, 2009 6.681 7.195 6.681 6.720 119,115 +0.04(+0.58%)
Jan 27, 2009 6.589 6.721 6.589 6.681 31,301 -0.03(-0.47%)
Jan 26, 2009 6.787 6.958 6.713 6.713 59,681 -0.07(-1.02%)
Jan 23, 2009 6.523 6.787 6.523 6.782 27,916 +0.01(+0.09%)
Jan 22, 2009 6.853 6.853 6.252 6.776 33,801 -0.08(-1.12%)
Jan 21, 2009 6.747 6.905 6.721 6.853 13,897 +0.26(+4.00%)
Jan 20, 2009 6.985 7.116 6.589 6.589 32,060 -0.16(-2.32%)
Jan 16, 2009 6.457 6.919 6.276 6.746 0 +0.16(+2.38%)
Jan 15, 2009 6.326 6.721 5.999 6.589 35,398 +0.30(+4.73%)
Jan 14, 2009 6.028 6.326 5.936 6.291 25,921 +0.10(+1.57%)
Jan 13, 2009 6.220 6.220 6.154 6.194 29,100 +0.11(+1.73%)
Jan 12, 2009 6.260 6.392 6.062 6.088 37,398 -0.43(-6.67%)
Jan 09, 2009 6.774 6.774 6.196 6.523 31,437 -0.07(-1.00%)
Jan 08, 2009 6.637 6.787 6.160 6.589 29,297 +0.12(+1.79%)
Jan 07, 2009 6.850 6.850 6.360 6.473 70,130 +0.12(+1.91%)
Jan 06, 2009 6.136 6.610 6.036 6.352 58,998 +0.36(+5.93%)
Jan 05, 2009 6.062 6.307 5.996 5.996 86,550 -0.07(-1.09%)
Jan 02, 2009 5.862 6.220 5.846 6.062 0 +0.26(+4.54%)
Jan 01, 2009 5.959 6.030 5.654 5.799 0 +0.00(+0.00%)
Dec 31, 2008 5.959 6.030 5.654 5.799 82,608 +0.06(+0.99%)
Dec 30, 2008 5.839 6.326 5.742 5.742 53,018 +0.04(+0.62%)
Dec 29, 2008 5.878 6.052 5.654 5.706 39,033 -0.18(-3.05%)
Dec 26, 2008 5.785 5.885 5.569 5.885 59,756 +0.22(+3.86%)
Dec 24, 2008 5.791 5.888 5.667 5.667 32,439 -0.14(-2.49%)
Dec 23, 2008 5.914 6.049 5.791 5.812 24,388 -0.12(-2.00%)
Dec 22, 2008 5.798 5.930 5.791 5.930 36,043 +0.14(+2.41%)
Dec 19, 2008 5.830 5.891 5.791 5.791 57,298 -0.11(-1.79%)
Dec 18, 2008 5.812 6.041 5.798 5.896 27,598 +0.06(+0.99%)
Dec 17, 2008 6.036 6.036 5.798 5.838 53,466 +0.01(+0.23%)
Dec 16, 2008 6.207 6.207 5.798 5.825 59,874 -0.03(-0.45%)
Dec 15, 2008 5.999 6.262 5.851 5.851 34,017 -0.21(-3.44%)
Dec 12, 2008 5.930 6.307 5.904 6.059 26,027 -0.02(-0.30%)
Dec 11, 2008 5.901 6.457 5.901 6.078 14,702 +0.26(+4.49%)
Dec 10, 2008 6.062 6.162 5.798 5.817 90,363 -0.25(-4.04%)
Dec 09, 2008 5.930 6.194 5.930 6.062 22,859 +0.07(+1.10%)
Dec 08, 2008 6.312 6.312 5.928 5.996 26,520 +0.21(+3.55%)
Dec 05, 2008 6.268 6.273 5.791 5.791 106,215 -0.34(-5.55%)
Dec 04, 2008 6.892 6.919 6.128 6.131 44,277 -0.64(-9.49%)
Dec 03, 2008 6.655 6.774 6.589 6.774 41,651 +0.09(+1.38%)
Dec 02, 2008 6.679 6.863 6.679 6.681 17,965 +0.03(+0.40%)
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.