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 (%)
Nov 30, 2009 8.268 8.349 8.268 8.320 21,913 -0.01(-0.13%)
Nov 27, 2009 8.278 8.360 8.252 8.331 23,656 -0.06(-0.72%)
Nov 25, 2009 8.347 8.391 8.226 8.391 88,688 +0.02(+0.22%)
Nov 24, 2009 8.360 8.373 8.223 8.373 21,726 +0.00(+0.03%)
Nov 23, 2009 8.341 8.397 8.218 8.370 91,930 +0.18(+2.17%)
Nov 20, 2009 8.252 8.342 8.192 8.192 32,449 -0.05(-0.59%)
Nov 19, 2009 8.278 8.278 8.228 8.241 26,521 -0.05(-0.61%)
Nov 18, 2009 8.284 8.317 8.213 8.292 66,284 +0.08(+0.96%)
Nov 17, 2009 8.252 8.278 8.002 8.213 69,606 -0.04(-0.48%)
Nov 16, 2009 8.407 8.407 8.215 8.252 99,974 -0.16(-1.84%)
Nov 13, 2009 8.257 8.407 8.252 8.407 30,889 +0.15(+1.80%)
Nov 12, 2009 8.236 8.281 8.213 8.259 25,912 -0.01(-0.07%)
Nov 11, 2009 8.297 8.305 8.247 8.264 26,235 -0.01(-0.17%)
Nov 10, 2009 8.278 8.328 8.226 8.278 52,323 +0.00(+0.00%)
Nov 09, 2009 8.189 8.328 8.189 8.278 43,876 +0.00(+0.00%)
Nov 06, 2009 8.307 8.331 8.278 8.278 18,819 -0.00(-0.03%)
Nov 05, 2009 8.168 8.313 8.147 8.281 35,185 +0.10(+1.25%)
Nov 04, 2009 8.147 8.269 8.097 8.179 30,295 +0.03(+0.39%)
Nov 03, 2009 8.150 8.219 8.147 8.147 44,272 -0.06(-0.77%)
Nov 02, 2009 7.913 8.210 7.913 8.210 77,357 -0.00(-0.03%)
Oct 30, 2009 7.984 8.273 7.984 8.213 57,216 -0.12(-1.47%)
Oct 29, 2009 8.278 8.341 8.147 8.335 24,523 +0.06(+0.68%)
Oct 28, 2009 8.389 8.389 8.018 8.278 137,454 +0.01(+0.08%)
Oct 27, 2009 8.387 8.437 8.215 8.272 59,652 -0.11(-1.30%)
Oct 26, 2009 8.428 8.428 8.334 8.381 23,268 +0.05(+0.63%)
Oct 23, 2009 8.278 8.328 8.278 8.328 8,180 -0.12(-1.46%)
Oct 22, 2009 8.418 8.523 8.213 8.452 87,961 +0.12(+1.45%)
Oct 21, 2009 8.071 8.575 8.071 8.331 68,959 -0.01(-0.11%)
Oct 20, 2009 8.260 8.340 8.260 8.340 18,987 -0.01(-0.15%)
Oct 19, 2009 8.536 8.536 8.150 8.352 38,416 -0.01(-0.06%)
Oct 16, 2009 7.981 8.361 7.932 8.357 23,249 +0.03(+0.32%)
Oct 15, 2009 8.357 8.394 8.207 8.331 39,991 +0.01(+0.08%)
Oct 14, 2009 8.263 8.344 8.202 8.324 48,849 +0.12(+1.52%)
Oct 13, 2009 8.318 8.318 8.031 8.200 43,579 -0.12(-1.42%)
Oct 12, 2009 8.278 8.473 8.226 8.318 45,756 +0.08(+1.02%)
Oct 09, 2009 8.507 8.507 8.068 8.234 33,408 +0.06(+0.77%)
Oct 08, 2009 8.034 8.252 8.034 8.171 25,064 +0.09(+1.14%)
Oct 07, 2009 8.058 8.079 7.979 8.079 32,449 +0.06(+0.75%)
Oct 06, 2009 8.031 8.276 7.900 8.018 50,946 +0.08(+1.03%)
Oct 05, 2009 8.105 8.105 7.937 7.937 32,841 -0.08(-0.98%)
Oct 02, 2009 7.939 8.055 7.721 8.016 70,530 +0.05(+0.66%)
Oct 01, 2009 8.055 8.055 7.937 7.963 39,104 -0.04(-0.52%)
Sep 30, 2009 7.989 8.016 7.819 8.005 68,148 -0.05(-0.62%)
Sep 29, 2009 8.213 8.239 7.910 8.055 66,097 -0.09(-1.13%)
Sep 28, 2009 8.016 8.204 8.016 8.147 40,200 +0.00(+0.00%)
Sep 25, 2009 8.147 8.359 8.016 8.147 22,449 +0.00(+0.00%)
Sep 24, 2009 8.147 8.252 8.021 8.147 23,819 -0.01(-0.13%)
Sep 23, 2009 8.397 8.410 8.147 8.158 27,815 -0.19(-2.24%)
Sep 22, 2009 8.029 8.344 8.029 8.344 34,222 +0.24(+2.95%)
Sep 21, 2009 8.173 8.173 8.016 8.105 27,533 +0.09(+1.08%)
Sep 18, 2009 8.307 8.365 8.016 8.018 35,832 -0.17(-2.05%)
Sep 17, 2009 8.215 8.410 7.904 8.186 47,951 +0.13(+1.60%)
Sep 16, 2009 7.989 8.231 7.989 8.058 33,222 -0.01(-0.13%)
Sep 15, 2009 8.081 8.081 7.863 8.068 37,453 +0.12(+1.49%)
Sep 14, 2009 7.884 7.973 7.703 7.950 43,887 +0.06(+0.80%)
Sep 11, 2009 7.992 8.094 7.821 7.887 33,435 -0.10(-1.28%)
Sep 10, 2009 8.147 8.147 7.918 7.989 59,218 -0.15(-1.84%)
Sep 09, 2009 8.010 8.328 8.010 8.139 74,514 +0.22(+2.79%)
Sep 08, 2009 7.661 8.016 7.661 7.918 78,647 +0.32(+4.22%)
Sep 04, 2009 7.403 7.748 7.101 7.598 76,166 +0.17(+2.26%)
Sep 03, 2009 7.779 7.779 7.335 7.430 214,145 -0.41(-5.23%)
Sep 02, 2009 7.819 7.879 7.809 7.840 26,331 +0.02(+0.28%)
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.