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 )

7.080 +0.160 (+2.31%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 22, 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 (%)
Jul 31, 2009 9.208 9.208 8.987 9.090 42,016 -0.04(-0.48%)
Jul 30, 2009 8.742 9.137 8.709 9.134 118,550 +0.40(+4.63%)
Jul 29, 2009 9.003 9.288 8.525 8.729 128,086 -0.67(-7.11%)
Jul 28, 2009 9.216 9.444 9.216 9.398 53,298 +0.19(+2.09%)
Jul 27, 2009 9.003 9.213 8.874 9.206 88,003 +0.37(+4.20%)
Jul 24, 2009 8.834 8.880 8.496 8.834 1,562 -0.02(-0.17%)
Jul 23, 2009 8.993 9.044 8.837 8.850 72,383 -0.14(-1.59%)
Jul 22, 2009 9.201 9.459 8.845 8.993 59,452 -0.13(-1.43%)
Jul 21, 2009 8.832 9.137 8.832 9.124 75,940 +0.21(+2.39%)
Jul 20, 2009 8.745 8.962 8.745 8.911 55,082 +0.18(+2.02%)
Jul 17, 2009 8.706 8.796 8.448 8.734 107,162 +0.03(+0.32%)
Jul 16, 2009 8.499 8.706 8.499 8.706 55,430 +0.13(+1.49%)
Jul 15, 2009 8.450 8.699 8.322 8.578 65,334 +0.13(+1.52%)
Jul 14, 2009 8.453 8.578 8.425 8.450 32,963 +0.13(+1.51%)
Jul 13, 2009 8.140 8.450 8.140 8.325 34,576 +0.00(+0.03%)
Jul 10, 2009 8.309 8.425 7.989 8.322 84,887 +0.01(+0.09%)
Jul 09, 2009 7.677 8.315 7.677 8.315 80,540 +0.63(+8.20%)
Jul 08, 2009 7.708 7.900 7.685 7.685 103,808 -0.07(-0.96%)
Jul 07, 2009 7.982 7.982 7.710 7.759 25,094 -0.23(-2.85%)
Jul 06, 2009 8.069 8.194 7.812 7.987 85,414 -0.41(-4.91%)
Jul 02, 2009 8.701 8.701 8.284 8.399 62,143 -0.31(-3.53%)
Jul 01, 2009 8.604 8.706 8.420 8.706 51,619 +0.32(+3.79%)
Jun 30, 2009 8.335 8.399 8.156 8.389 31,749 -0.06(-0.73%)
Jun 29, 2009 8.240 8.565 8.222 8.450 59,234 +0.30(+3.71%)
Jun 26, 2009 7.971 8.148 7.797 8.148 26,340 +0.18(+2.22%)
Jun 25, 2009 8.057 8.117 7.964 7.971 34,276 +0.07(+0.87%)
Jun 24, 2009 7.347 8.194 7.347 7.902 91,780 +0.41(+5.43%)
Jun 23, 2009 7.825 7.971 7.101 7.495 295,401 -0.56(-6.90%)
Jun 22, 2009 8.220 8.322 7.877 8.051 79,326 -0.38(-4.52%)
Jun 19, 2009 8.281 8.463 8.281 8.432 23,103 +0.05(+0.58%)
Jun 18, 2009 8.437 8.437 8.194 8.384 44,324 +0.09(+1.14%)
Jun 17, 2009 8.578 8.590 8.276 8.289 71,074 -0.37(-4.23%)
Jun 16, 2009 8.350 8.697 8.350 8.655 65,865 +0.18(+2.11%)
Jun 15, 2009 8.071 8.706 8.071 8.476 58,289 -0.02(-0.24%)
Jun 12, 2009 9.032 8.770 8.273 8.496 76,206 -0.19(-2.15%)
Jun 11, 2009 8.322 8.704 8.251 8.683 125,614 +0.40(+4.82%)
Jun 10, 2009 8.194 8.332 8.110 8.284 69,481 +0.17(+2.15%)
Jun 09, 2009 7.741 8.110 7.741 8.110 57,500 +0.28(+3.62%)
Jun 08, 2009 7.936 7.936 7.746 7.827 73,144 -0.02(-0.21%)
Jun 05, 2009 7.759 7.913 7.705 7.843 40,418 +0.08(+1.02%)
Jun 04, 2009 7.930 7.930 7.482 7.764 42,906 +0.11(+1.44%)
Jun 03, 2009 7.682 7.938 7.631 7.654 112,079 -0.16(-2.00%)
Jun 02, 2009 7.810 7.818 7.618 7.810 86,586 +0.12(+1.53%)
Jun 01, 2009 7.654 7.871 7.508 7.692 166,381 +0.06(+0.81%)
May 29, 2009 7.685 7.759 7.426 7.631 109,337 -0.05(-0.67%)
May 28, 2009 7.649 7.682 7.465 7.682 91,495 +0.19(+2.53%)
May 27, 2009 7.577 7.577 7.303 7.493 43,753 +0.06(+0.81%)
May 26, 2009 7.236 7.493 7.106 7.432 48,151 +0.23(+3.18%)
May 22, 2009 7.470 7.546 7.170 7.203 113,106 -0.20(-2.66%)
May 21, 2009 7.298 7.551 7.298 7.400 43,511 +0.00(+0.00%)
May 20, 2009 7.295 7.574 7.295 7.400 63,998 +0.13(+1.76%)
May 19, 2009 7.198 7.320 7.170 7.272 46,721 +0.12(+1.61%)
May 18, 2009 7.093 7.257 7.042 7.157 57,172 +0.06(+0.90%)
May 15, 2009 7.170 7.423 7.083 7.093 64,631 -0.08(-1.07%)
May 14, 2009 7.293 7.293 7.060 7.170 82,216 -0.12(-1.65%)
May 13, 2009 7.301 7.462 7.001 7.290 162,772 -0.48(-6.13%)
May 12, 2009 8.128 8.128 7.618 7.767 236,827 -0.03(-0.33%)
May 11, 2009 7.628 7.874 7.626 7.792 216,055 +0.16(+2.15%)
May 08, 2009 7.695 7.810 7.590 7.628 208,440 -0.16(-2.01%)
May 07, 2009 7.810 7.810 7.731 7.784 165,221 -0.03(-0.33%)
May 06, 2009 7.854 7.874 7.749 7.810 111,235 +0.08(+0.99%)
May 05, 2009 7.887 7.887 7.590 7.733 82,044 +0.13(+1.68%)
May 04, 2009 7.592 7.695 7.539 7.605 133,850 +0.04(+0.51%)
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.