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 )

8.360 +0.580 (+7.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 7.982 8.035 7.883 7.905 8,232 -0.15(-1.83%)
Apr 29, 2010 8.012 8.161 7.912 8.052 90,213 +0.04(+0.50%)
Apr 28, 2010 7.923 8.014 7.910 8.012 32,806 +0.10(+1.25%)
Apr 27, 2010 7.929 7.929 7.857 7.913 25,535 +0.03(+0.37%)
Apr 26, 2010 8.081 8.081 7.755 7.883 92,686 -0.13(-1.60%)
Apr 23, 2010 7.958 8.086 7.923 8.012 44,399 +0.05(+0.64%)
Apr 22, 2010 7.915 7.961 7.866 7.961 34,614 +0.08(+0.98%)
Apr 21, 2010 7.726 7.918 7.726 7.883 23,907 +0.05(+0.61%)
Apr 20, 2010 7.776 7.910 7.760 7.835 68,962 +0.06(+0.76%)
Apr 19, 2010 7.803 7.803 7.750 7.776 16,277 -0.08(-0.99%)
Apr 16, 2010 7.883 7.883 7.854 7.854 16,569 -0.03(-0.37%)
Apr 15, 2010 7.817 7.923 7.817 7.883 26,381 +0.12(+1.55%)
Apr 14, 2010 7.851 7.862 7.750 7.763 16,184 -0.04(-0.51%)
Apr 13, 2010 7.899 7.976 7.723 7.803 41,207 -0.14(-1.78%)
Apr 12, 2010 7.990 8.014 7.817 7.945 75,641 -0.03(-0.37%)
Apr 09, 2010 7.491 8.028 7.485 7.974 27,859 +0.16(+2.02%)
Apr 08, 2010 7.790 7.899 7.736 7.816 45,465 +0.00(+0.03%)
Apr 07, 2010 7.977 8.041 7.751 7.814 27,447 -0.07(-0.88%)
Apr 06, 2010 8.060 8.156 7.883 7.883 42,135 -0.05(-0.64%)
Apr 05, 2010 7.763 7.934 7.616 7.934 54,832 +0.18(+2.38%)
Apr 01, 2010 7.739 7.750 7.750 7.750 81,202 +0.04(+0.52%)
Mar 31, 2010 7.563 7.776 7.528 7.710 72,603 +0.04(+0.52%)
Mar 30, 2010 7.752 7.752 7.298 7.670 200,226 -0.10(-1.31%)
Mar 29, 2010 7.795 7.830 7.683 7.771 111,618 -0.00(-0.03%)
Mar 26, 2010 7.752 7.798 7.750 7.773 13,007 +0.02(+0.30%)
Mar 25, 2010 7.803 7.881 7.750 7.750 51,636 -0.09(-1.12%)
Mar 24, 2010 7.843 7.886 7.752 7.838 87,646 -0.01(-0.14%)
Mar 23, 2010 8.084 8.084 7.750 7.849 158,075 -0.24(-2.91%)
Mar 22, 2010 7.889 8.217 7.843 8.084 53,372 +0.19(+2.44%)
Mar 19, 2010 7.923 7.955 7.891 7.891 23,586 -0.03(-0.40%)
Mar 18, 2010 8.020 8.020 7.923 7.923 28,361 -0.08(-0.97%)
Mar 17, 2010 7.985 8.022 7.964 8.001 7,270 +0.03(+0.34%)
Mar 16, 2010 8.030 8.030 7.923 7.974 25,026 -0.01(-0.15%)
Mar 15, 2010 8.017 8.017 7.977 7.986 14,766 -0.09(-1.17%)
Mar 12, 2010 8.161 8.161 8.030 8.081 31,676 -0.05(-0.62%)
Mar 11, 2010 8.014 8.132 7.937 8.132 54,162 +0.10(+1.20%)
Mar 10, 2010 7.977 8.092 7.937 8.036 49,275 +0.05(+0.67%)
Mar 09, 2010 8.014 8.017 7.923 7.982 58,754 +0.03(+0.37%)
Mar 08, 2010 7.990 8.014 7.931 7.953 38,977 -0.01(-0.10%)
Mar 05, 2010 7.988 7.988 7.931 7.961 74,055 +0.04(+0.47%)
Mar 04, 2010 7.972 8.068 7.923 7.923 86,939 -0.05(-0.60%)
Mar 03, 2010 8.062 8.084 7.953 7.972 81,666 -0.15(-1.81%)
Mar 02, 2010 8.191 8.191 8.022 8.119 57,328 +0.01(+0.10%)
Mar 01, 2010 8.097 8.217 8.020 8.111 42,970 -0.02(-0.30%)
Feb 26, 2010 8.020 8.135 8.020 8.135 10,256 +0.08(+1.03%)
Feb 25, 2010 8.025 8.151 7.977 8.052 52,695 -0.01(-0.10%)
Feb 24, 2010 8.252 8.252 8.017 8.060 32,346 -0.08(-0.95%)
Feb 23, 2010 8.311 8.311 8.135 8.137 24,192 -0.32(-3.73%)
Feb 22, 2010 8.714 8.752 8.447 8.453 22,819 -0.16(-1.89%)
Feb 19, 2010 8.509 8.616 8.509 8.616 31,463 +0.20(+2.32%)
Feb 18, 2010 8.404 8.522 8.391 8.421 17,423 -0.07(-0.79%)
Feb 17, 2010 8.487 8.487 8.359 8.487 28,506 +0.00(+0.00%)
Feb 16, 2010 8.383 8.602 8.372 8.487 27,874 +0.14(+1.63%)
Feb 12, 2010 8.257 8.351 8.351 8.351 43,033 +0.13(+1.63%)
Feb 11, 2010 8.022 8.231 7.937 8.217 30,662 +0.18(+2.30%)
Feb 10, 2010 7.988 8.070 7.899 8.033 30,479 +0.10(+1.25%)
Feb 09, 2010 7.850 7.963 7.845 7.934 26,996 +0.01(+0.14%)
Feb 08, 2010 7.955 8.147 7.753 7.923 26,673 -0.00(-0.01%)
Feb 05, 2010 7.913 8.004 7.824 7.924 49,439 -0.04(-0.50%)
Feb 04, 2010 8.055 8.110 7.884 7.963 77,136 -0.14(-1.78%)
Feb 03, 2010 8.026 8.108 7.975 8.108 35,311 +0.06(+0.75%)
Feb 02, 2010 8.087 8.123 8.031 8.047 34,633 +0.01(+0.07%)
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.