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 )

8.134 -0.216 (-2.59%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 7, 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 (%)
Jan 29, 2010 8.108 8.108 8.016 8.034 31,308 -0.09(-1.10%)
Jan 28, 2010 8.055 8.189 8.055 8.123 24,386 +0.07(+0.85%)
Jan 27, 2010 8.037 8.116 8.016 8.055 16,087 -0.01(-0.16%)
Jan 26, 2010 8.121 8.147 8.016 8.068 51,981 -0.05(-0.65%)
Jan 25, 2010 8.278 8.278 8.016 8.121 51,596 -0.12(-1.44%)
Jan 22, 2010 8.194 8.302 7.913 8.239 51,143 +0.10(+1.26%)
Jan 21, 2010 8.410 8.410 8.016 8.137 154,954 -0.28(-3.28%)
Jan 20, 2010 8.357 8.578 8.357 8.412 66,931 +0.00(+0.01%)
Jan 19, 2010 8.707 8.707 8.286 8.412 84,465 -0.24(-2.77%)
Jan 15, 2010 8.657 8.652 8.652 8.652 70,013 -0.02(-0.24%)
Jan 14, 2010 8.683 8.683 8.570 8.673 32,613 +0.05(+0.61%)
Jan 13, 2010 8.659 8.659 8.620 8.620 17,138 -0.03(-0.30%)
Jan 12, 2010 8.620 8.673 8.504 8.646 37,339 +0.11(+1.23%)
Jan 11, 2010 8.473 8.541 8.410 8.541 34,843 +0.07(+0.78%)
Jan 08, 2010 8.307 8.476 8.279 8.476 23,039 +0.07(+0.78%)
Jan 07, 2010 8.255 8.410 8.213 8.410 55,987 +0.16(+1.88%)
Jan 06, 2010 8.234 8.363 8.228 8.255 11,856 +0.03(+0.35%)
Jan 05, 2010 8.213 8.276 8.147 8.226 41,612 +0.01(+0.14%)
Jan 04, 2010 8.016 8.278 8.016 8.214 32,149 +0.12(+1.48%)
Dec 31, 2009 8.147 8.094 8.094 8.094 48,704 -0.05(-0.65%)
Dec 30, 2009 8.147 8.147 7.937 8.147 13,861 +0.02(+0.28%)
Dec 29, 2009 8.115 8.223 8.113 8.125 36,517 +0.00(+0.05%)
Dec 28, 2009 8.115 8.147 8.013 8.121 28,427 +0.04(+0.49%)
Dec 24, 2009 8.042 8.123 8.000 8.081 16,361 +0.05(+0.62%)
Dec 23, 2009 8.068 8.147 7.937 8.031 105,929 +0.03(+0.36%)
Dec 22, 2009 8.334 8.384 7.832 8.002 103,771 -0.36(-4.31%)
Dec 21, 2009 8.360 8.449 8.323 8.363 28,347 -0.05(-0.56%)
Dec 18, 2009 8.336 8.410 8.323 8.410 33,960 +0.09(+1.03%)
Dec 17, 2009 8.299 8.436 8.299 8.324 37,898 -0.14(-1.63%)
Dec 16, 2009 8.462 8.473 8.284 8.462 42,750 +0.05(+0.62%)
Dec 15, 2009 8.376 8.476 8.376 8.410 62,479 +0.05(+0.63%)
Dec 14, 2009 8.244 8.378 8.244 8.357 26,487 +0.04(+0.47%)
Dec 11, 2009 8.363 8.363 8.265 8.318 19,405 -0.04(-0.53%)
Dec 10, 2009 8.292 8.366 8.230 8.363 19,984 +0.06(+0.70%)
Dec 09, 2009 8.215 8.344 8.192 8.305 33,705 -0.01(-0.09%)
Dec 08, 2009 8.341 8.357 8.252 8.313 37,761 +0.03(+0.41%)
Dec 07, 2009 8.305 8.334 8.231 8.278 32,872 -0.04(-0.47%)
Dec 04, 2009 8.299 8.352 8.268 8.318 12,556 +0.09(+1.09%)
Dec 03, 2009 8.331 8.407 8.168 8.228 38,225 -0.14(-1.63%)
Dec 02, 2009 8.338 8.368 8.252 8.365 40,356 +0.03(+0.40%)
Dec 01, 2009 8.357 8.383 8.320 8.332 21,913 +0.01(+0.14%)
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%)
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.