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 (%)
May 29, 2009 7.910 7.986 7.643 7.854 106,227 -0.05(-0.67%)
May 28, 2009 7.873 7.907 7.684 7.907 88,891 +0.20(+2.53%)
May 27, 2009 7.799 7.799 7.517 7.712 42,509 +0.06(+0.81%)
May 26, 2009 7.448 7.712 7.314 7.650 46,781 +0.24(+3.18%)
May 22, 2009 7.688 7.767 7.380 7.414 109,888 -0.20(-2.66%)
May 21, 2009 7.512 7.773 7.512 7.617 42,273 +0.00(+0.00%)
May 20, 2009 7.509 7.796 7.509 7.617 62,177 +0.13(+1.76%)
May 19, 2009 7.409 7.534 7.380 7.485 45,392 +0.12(+1.61%)
May 18, 2009 7.301 7.470 7.248 7.367 55,545 +0.07(+0.90%)
May 15, 2009 7.380 7.641 7.290 7.301 62,792 -0.08(-1.07%)
May 14, 2009 7.506 7.506 7.267 7.380 79,877 -0.12(-1.65%)
May 13, 2009 7.514 7.680 7.206 7.504 158,141 -0.49(-6.13%)
May 12, 2009 8.366 8.366 7.841 7.994 230,089 -0.03(-0.33%)
May 11, 2009 7.852 8.105 7.849 8.020 209,908 +0.17(+2.15%)
May 08, 2009 7.920 8.039 7.812 7.852 202,509 -0.16(-2.01%)
May 07, 2009 8.039 8.039 7.957 8.012 160,520 -0.03(-0.33%)
May 06, 2009 8.084 8.105 7.976 8.039 108,070 +0.08(+0.99%)
May 05, 2009 8.118 8.118 7.812 7.960 79,710 +0.13(+1.68%)
May 04, 2009 7.815 7.920 7.759 7.828 130,042 +0.04(+0.51%)
May 01, 2009 7.709 7.802 7.709 7.788 29,764 +0.12(+1.55%)
Apr 30, 2009 7.904 7.904 7.612 7.670 65,277 -0.04(-0.55%)
Apr 29, 2009 7.899 7.899 7.643 7.712 56,186 -0.01(-0.14%)
Apr 28, 2009 7.770 7.788 7.578 7.723 58,808 +0.08(+1.07%)
Apr 27, 2009 7.401 7.825 7.396 7.641 136,959 +0.32(+4.39%)
Apr 24, 2009 7.380 7.446 7.264 7.319 47,851 +0.06(+0.76%)
Apr 23, 2009 7.430 7.483 7.248 7.264 40,035 -0.16(-2.13%)
Apr 22, 2009 7.224 7.433 7.187 7.422 48,943 +0.11(+1.48%)
Apr 21, 2009 7.264 7.380 7.264 7.314 24,248 -0.07(-0.89%)
Apr 20, 2009 7.443 7.593 7.267 7.380 92,279 -0.01(-0.14%)
Apr 17, 2009 7.409 7.459 7.346 7.390 40,228 -0.06(-0.85%)
Apr 16, 2009 7.361 7.517 7.354 7.454 37,921 +0.10(+1.36%)
Apr 15, 2009 7.354 7.401 7.319 7.354 34,681 +0.03(+0.47%)
Apr 14, 2009 7.480 7.572 7.227 7.319 45,035 -0.05(-0.72%)
Apr 13, 2009 7.841 7.841 7.140 7.372 238,189 -0.15(-2.03%)
Apr 09, 2009 6.784 7.670 6.784 7.525 183,015 +0.47(+6.73%)
Apr 08, 2009 7.198 7.355 7.050 7.050 81,246 -0.16(-2.16%)
Apr 07, 2009 7.319 7.325 7.201 7.206 34,772 -0.06(-0.76%)
Apr 06, 2009 7.222 7.274 7.127 7.261 15,643 -0.01(-0.11%)
Apr 03, 2009 7.222 7.340 7.222 7.269 23,117 +0.15(+2.11%)
Apr 02, 2009 7.119 7.245 7.119 7.119 36,188 +0.07(+0.97%)
Apr 01, 2009 6.903 7.050 6.724 7.050 17,304 +0.21(+3.12%)
Mar 31, 2009 6.645 6.837 6.463 6.837 27,063 +0.25(+3.76%)
Mar 30, 2009 7.248 7.248 6.370 6.589 133,214 -0.69(-9.42%)
Mar 26, 2009 7.380 7.380 7.264 7.274 29,430 -0.02(-0.27%)
Mar 25, 2009 7.301 7.314 7.119 7.295 66,772 +0.11(+1.56%)
Mar 24, 2009 7.111 7.248 6.961 7.182 69,139 +0.08(+1.11%)
Mar 23, 2009 6.927 7.103 6.921 7.103 122,154 -0.09(-1.28%)
Mar 20, 2009 7.116 7.252 7.037 7.195 78,875 +0.18(+2.52%)
Mar 19, 2009 7.148 7.385 6.958 7.019 114,851 +0.07(+0.94%)
Mar 18, 2009 7.193 7.327 6.911 6.953 109,702 -0.24(-3.33%)
Mar 17, 2009 6.339 7.193 6.241 7.193 194,580 +0.86(+13.61%)
Mar 16, 2009 6.170 6.455 6.170 6.331 50,985 -0.02(-0.33%)
Mar 13, 2009 6.247 6.352 5.957 6.352 0 +0.08(+1.30%)
Mar 12, 2009 6.128 6.291 5.999 6.270 35,569 +0.04(+0.59%)
Mar 11, 2009 5.806 6.323 5.806 6.233 28,398 +0.30(+5.11%)
Mar 10, 2009 6.062 6.191 5.827 5.930 50,415 -0.01(-0.22%)
Mar 09, 2009 5.735 6.062 5.735 5.943 69,435 +0.05(+0.85%)
Mar 06, 2009 5.740 6.062 5.735 5.893 0 +0.13(+2.24%)
Mar 05, 2009 5.959 6.049 5.762 5.764 52,476 -0.36(-5.94%)
Mar 04, 2009 5.920 6.181 5.816 6.128 73,981 +0.07(+1.09%)
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.