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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2009 8.554 8.620 8.370 8.610 30,935 -0.06(-0.73%)
Jun 29, 2009 8.457 8.791 8.439 8.673 57,715 +0.31(+3.71%)
Jun 26, 2009 8.181 8.363 8.002 8.363 25,665 +0.18(+2.22%)
Jun 25, 2009 8.269 8.331 8.173 8.181 33,397 +0.07(+0.87%)
Jun 24, 2009 7.540 8.410 7.540 8.110 89,426 +0.42(+5.43%)
Jun 23, 2009 8.031 8.181 7.288 7.692 287,827 -0.57(-6.90%)
Jun 22, 2009 8.436 8.541 8.084 8.263 77,292 -0.39(-4.52%)
Jun 19, 2009 8.499 8.686 8.499 8.654 22,510 +0.05(+0.58%)
Jun 18, 2009 8.659 8.659 8.410 8.604 43,187 +0.10(+1.14%)
Jun 17, 2009 8.804 8.816 8.494 8.507 69,252 -0.38(-4.23%)
Jun 16, 2009 8.570 8.926 8.570 8.883 64,176 +0.18(+2.11%)
Jun 15, 2009 8.284 8.935 8.284 8.699 56,794 -0.02(-0.24%)
Jun 12, 2009 9.269 9.001 8.491 8.720 74,252 -0.19(-2.15%)
Jun 11, 2009 8.541 8.933 8.468 8.912 122,393 +0.41(+4.82%)
Jun 10, 2009 8.410 8.552 8.323 8.502 67,699 +0.18(+2.15%)
Jun 09, 2009 7.945 8.323 7.945 8.323 56,025 +0.29(+3.62%)
Jun 08, 2009 8.144 8.144 7.950 8.033 71,269 -0.02(-0.21%)
Jun 05, 2009 7.963 8.121 7.908 8.050 39,382 +0.08(+1.02%)
Jun 04, 2009 8.139 8.139 7.679 7.968 41,806 +0.11(+1.44%)
Jun 03, 2009 7.884 8.147 7.832 7.855 109,205 -0.16(-2.00%)
Jun 02, 2009 8.016 8.024 7.819 8.016 84,366 +0.12(+1.53%)
Jun 01, 2009 7.855 8.078 7.705 7.895 162,115 +0.06(+0.81%)
May 29, 2009 7.887 7.963 7.621 7.832 106,534 -0.05(-0.67%)
May 28, 2009 7.850 7.884 7.662 7.884 89,149 +0.19(+2.53%)
May 27, 2009 7.776 7.776 7.495 7.690 42,632 +0.06(+0.81%)
May 26, 2009 7.427 7.690 7.293 7.628 46,916 +0.23(+3.18%)
May 22, 2009 7.666 7.745 7.359 7.393 110,206 -0.20(-2.66%)
May 21, 2009 7.490 7.750 7.490 7.595 42,396 +0.00(+0.00%)
May 20, 2009 7.487 7.774 7.487 7.595 62,357 +0.13(+1.76%)
May 19, 2009 7.388 7.512 7.359 7.464 45,523 +0.12(+1.61%)
May 18, 2009 7.280 7.448 7.227 7.345 55,706 +0.07(+0.90%)
May 15, 2009 7.359 7.619 7.269 7.280 62,973 -0.08(-1.07%)
May 14, 2009 7.485 7.485 7.246 7.359 80,108 -0.12(-1.65%)
May 13, 2009 7.493 7.658 7.185 7.482 158,599 -0.49(-6.13%)
May 12, 2009 8.341 8.341 7.819 7.971 230,754 -0.03(-0.33%)
May 11, 2009 7.829 8.081 7.826 7.997 210,515 +0.17(+2.15%)
May 08, 2009 7.897 8.016 7.790 7.829 203,095 -0.16(-2.01%)
May 07, 2009 8.016 8.016 7.934 7.989 160,985 -0.03(-0.33%)
May 06, 2009 8.060 8.081 7.953 8.016 108,383 +0.08(+0.99%)
May 05, 2009 8.094 8.094 7.790 7.937 79,940 +0.13(+1.68%)
May 04, 2009 7.792 7.897 7.737 7.805 130,418 +0.04(+0.51%)
May 01, 2009 7.687 7.779 7.687 7.766 29,850 +0.12(+1.55%)
Apr 30, 2009 7.882 7.882 7.590 7.648 65,466 -0.04(-0.55%)
Apr 29, 2009 7.876 7.876 7.621 7.690 56,349 -0.01(-0.14%)
Apr 28, 2009 7.748 7.766 7.556 7.700 58,978 +0.08(+1.07%)
Apr 27, 2009 7.380 7.803 7.374 7.619 137,355 +0.32(+4.39%)
Apr 24, 2009 7.359 7.424 7.243 7.298 47,989 +0.06(+0.76%)
Apr 23, 2009 7.409 7.461 7.227 7.243 40,151 -0.16(-2.13%)
Apr 22, 2009 7.204 7.411 7.167 7.401 49,085 +0.11(+1.48%)
Apr 21, 2009 7.243 7.359 7.243 7.293 24,318 -0.07(-0.89%)
Apr 20, 2009 7.422 7.571 7.246 7.359 92,547 -0.01(-0.14%)
Apr 17, 2009 7.388 7.437 7.324 7.369 40,345 -0.06(-0.85%)
Apr 16, 2009 7.340 7.495 7.332 7.432 38,031 +0.10(+1.36%)
Apr 15, 2009 7.332 7.380 7.298 7.332 34,782 +0.03(+0.47%)
Apr 14, 2009 7.458 7.550 7.206 7.298 45,166 -0.05(-0.72%)
Apr 13, 2009 7.819 7.819 7.119 7.351 238,878 -0.15(-2.03%)
Apr 09, 2009 6.765 7.648 6.765 7.503 183,545 +0.47(+6.73%)
Apr 08, 2009 7.177 7.334 7.030 7.030 81,481 -0.16(-2.16%)
Apr 07, 2009 7.298 7.303 7.180 7.185 34,873 -0.06(-0.76%)
Apr 06, 2009 7.201 7.253 7.106 7.240 15,688 -0.01(-0.11%)
Apr 03, 2009 7.201 7.319 7.201 7.248 23,184 +0.15(+2.11%)
Apr 02, 2009 7.098 7.225 7.098 7.098 36,292 +0.07(+0.97%)
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.