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 (%)
Mar 31, 2009 6.455 6.642 6.279 6.642 27,855 +0.24(+3.76%)
Mar 30, 2009 7.042 7.042 6.189 6.402 137,115 -0.67(-9.42%)
Mar 26, 2009 7.170 7.170 7.057 7.067 30,292 -0.02(-0.27%)
Mar 25, 2009 7.093 7.106 6.916 7.087 68,727 +0.11(+1.56%)
Mar 24, 2009 6.909 7.042 6.763 6.978 71,164 +0.08(+1.11%)
Mar 23, 2009 6.729 6.901 6.724 6.901 125,732 -0.09(-1.28%)
Mar 20, 2009 6.914 7.046 6.837 6.991 81,185 +0.17(+2.52%)
Mar 19, 2009 6.945 7.175 6.760 6.819 118,214 +0.06(+0.94%)
Mar 18, 2009 6.988 7.119 6.714 6.756 112,915 -0.23(-3.33%)
Mar 17, 2009 6.158 6.988 6.064 6.988 200,278 +0.84(+13.61%)
Mar 16, 2009 5.995 6.271 5.995 6.151 52,478 -0.02(-0.33%)
Mar 13, 2009 6.069 6.171 5.787 6.171 0 +0.08(+1.30%)
Mar 12, 2009 5.954 6.112 5.828 6.092 36,611 +0.04(+0.59%)
Mar 11, 2009 5.641 6.143 5.641 6.056 29,230 +0.29(+5.11%)
Mar 10, 2009 5.890 6.015 5.662 5.762 51,892 -0.01(-0.22%)
Mar 09, 2009 5.572 5.890 5.572 5.774 71,469 +0.05(+0.85%)
Mar 06, 2009 5.577 5.890 5.572 5.726 0 +0.13(+2.24%)
Mar 05, 2009 5.790 5.877 5.598 5.600 54,012 -0.35(-5.94%)
Mar 04, 2009 5.751 6.005 5.651 5.954 76,147 +0.06(+1.09%)
Mar 02, 2009 6.325 6.335 5.810 5.890 74,456 -0.40(-6.29%)
Feb 27, 2009 6.094 6.402 6.094 6.285 0 +0.08(+1.21%)
Feb 26, 2009 6.069 6.210 5.945 6.210 84,789 +0.09(+1.55%)
Feb 25, 2009 6.133 6.133 5.810 6.115 72,023 +0.13(+2.09%)
Feb 24, 2009 5.774 5.989 5.674 5.989 57,347 +0.23(+4.00%)
Feb 23, 2009 5.890 5.977 5.746 5.759 41,137 -0.12(-2.05%)
Feb 20, 2009 5.826 5.992 5.774 5.879 0 -0.05(-0.86%)
Feb 19, 2009 5.795 5.989 5.790 5.931 76,440 -0.01(-0.17%)
Feb 18, 2009 6.402 6.402 5.851 5.941 144,551 -0.50(-7.75%)
Feb 17, 2009 6.724 6.724 6.261 6.440 124,607 -0.22(-3.27%)
Feb 13, 2009 6.719 6.719 6.555 6.658 80,220 +0.03(+0.43%)
Feb 12, 2009 6.632 6.809 6.412 6.630 151,729 -0.00(-0.04%)
Feb 11, 2009 7.242 7.242 6.550 6.632 221,339 -0.78(-10.47%)
Feb 10, 2009 7.490 7.672 7.298 7.408 237,089 -0.08(-1.05%)
Feb 09, 2009 7.613 7.644 7.172 7.487 328,506 -0.11(-1.39%)
Feb 06, 2009 7.421 7.644 7.298 7.592 163,218 +0.17(+2.24%)
Feb 05, 2009 7.244 7.426 7.042 7.426 98,563 +0.18(+2.47%)
Feb 04, 2009 7.106 7.423 7.106 7.247 128,129 +0.14(+1.98%)
Feb 03, 2009 7.221 7.234 7.029 7.106 56,559 +0.06(+0.91%)
Feb 02, 2009 6.927 7.234 6.888 7.042 119,358 +0.16(+2.27%)
Jan 30, 2009 6.914 7.106 6.686 6.886 0 -0.03(-0.41%)
Jan 29, 2009 6.658 7.170 6.658 6.914 65,209 +0.38(+5.89%)
Jan 28, 2009 6.491 6.991 6.491 6.529 122,603 +0.04(+0.58%)
Jan 27, 2009 6.402 6.530 6.402 6.491 32,217 -0.03(-0.47%)
Jan 26, 2009 6.594 6.760 6.522 6.522 61,428 -0.07(-1.02%)
Jan 23, 2009 6.338 6.594 6.338 6.589 28,734 +0.01(+0.09%)
Jan 22, 2009 6.658 6.658 6.074 6.584 34,791 -0.07(-1.12%)
Jan 21, 2009 6.555 6.709 6.530 6.658 14,304 +0.26(+4.00%)
Jan 20, 2009 6.786 6.914 6.402 6.402 32,999 -0.15(-2.32%)
Jan 16, 2009 6.274 6.722 6.097 6.554 0 +0.15(+2.38%)
Jan 15, 2009 6.146 6.530 5.828 6.402 36,435 +0.29(+4.73%)
Jan 14, 2009 5.856 6.146 5.767 6.112 26,680 +0.09(+1.57%)
Jan 13, 2009 6.043 6.043 5.979 6.018 29,952 +0.10(+1.73%)
Jan 12, 2009 6.082 6.210 5.890 5.915 38,493 -0.42(-6.67%)
Jan 09, 2009 6.581 6.581 6.020 6.338 32,358 -0.06(-1.00%)
Jan 08, 2009 6.448 6.594 5.984 6.402 30,156 +0.11(+1.79%)
Jan 07, 2009 6.655 6.655 6.179 6.289 72,183 +0.12(+1.91%)
Jan 06, 2009 5.961 6.422 5.864 6.171 60,725 +0.35(+5.93%)
Jan 05, 2009 5.890 6.128 5.826 5.826 89,085 -0.06(-1.09%)
Jan 02, 2009 5.695 6.043 5.680 5.890 0 +0.26(+4.54%)
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.