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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.923 7.923 7.833 7.851 32,039 -0.09(-1.10%)
Jan 28, 2010 7.871 8.002 7.871 7.938 24,956 +0.07(+0.85%)
Jan 27, 2010 7.853 7.930 7.833 7.871 16,463 -0.01(-0.16%)
Jan 26, 2010 7.935 7.961 7.833 7.884 53,195 -0.05(-0.65%)
Jan 25, 2010 8.089 8.089 7.833 7.935 52,801 -0.12(-1.44%)
Jan 22, 2010 8.007 8.113 7.733 8.051 52,338 +0.10(+1.26%)
Jan 21, 2010 8.218 8.218 7.833 7.951 158,572 -0.27(-3.28%)
Jan 20, 2010 8.167 8.382 8.167 8.220 68,494 +0.00(+0.01%)
Jan 19, 2010 8.508 8.508 8.097 8.220 86,437 -0.23(-2.77%)
Jan 15, 2010 8.459 8.454 8.454 8.454 71,648 -0.02(-0.24%)
Jan 14, 2010 8.485 8.485 8.375 8.475 33,374 +0.05(+0.61%)
Jan 13, 2010 8.462 8.462 8.423 8.423 17,538 -0.03(-0.30%)
Jan 12, 2010 8.423 8.475 8.310 8.449 38,211 +0.10(+1.23%)
Jan 11, 2010 8.280 8.346 8.218 8.346 35,656 +0.06(+0.78%)
Jan 08, 2010 8.118 8.282 8.090 8.282 23,577 +0.06(+0.78%)
Jan 07, 2010 8.066 8.218 8.026 8.218 57,295 +0.15(+1.88%)
Jan 06, 2010 8.046 8.172 8.041 8.066 12,133 +0.03(+0.35%)
Jan 05, 2010 8.025 8.087 7.961 8.038 42,584 +0.01(+0.14%)
Jan 04, 2010 7.833 8.089 7.833 8.027 32,899 +0.12(+1.48%)
Dec 31, 2009 7.961 7.910 7.910 7.910 49,842 -0.05(-0.65%)
Dec 30, 2009 7.961 7.961 7.756 7.961 14,185 +0.02(+0.28%)
Dec 29, 2009 7.930 8.036 7.928 7.939 37,370 +0.00(+0.05%)
Dec 28, 2009 7.930 7.961 7.830 7.935 29,091 +0.04(+0.49%)
Dec 24, 2009 7.858 7.938 7.817 7.897 16,743 +0.05(+0.62%)
Dec 23, 2009 7.884 7.961 7.756 7.848 108,403 +0.03(+0.36%)
Dec 22, 2009 8.143 8.192 7.653 7.820 106,195 -0.35(-4.31%)
Dec 21, 2009 8.169 8.256 8.133 8.172 29,009 -0.05(-0.56%)
Dec 18, 2009 8.146 8.218 8.133 8.218 34,753 +0.08(+1.03%)
Dec 17, 2009 8.110 8.244 8.110 8.134 38,783 -0.13(-1.63%)
Dec 16, 2009 8.269 8.280 8.095 8.269 43,748 +0.05(+0.62%)
Dec 15, 2009 8.185 8.282 8.185 8.218 63,938 +0.05(+0.63%)
Dec 14, 2009 8.056 8.187 8.056 8.167 27,105 +0.04(+0.47%)
Dec 11, 2009 8.172 8.172 8.077 8.128 19,859 -0.04(-0.53%)
Dec 10, 2009 8.102 8.176 8.042 8.172 20,450 +0.06(+0.70%)
Dec 09, 2009 8.028 8.153 8.005 8.115 34,492 -0.01(-0.09%)
Dec 08, 2009 8.151 8.167 8.064 8.123 38,643 +0.03(+0.41%)
Dec 07, 2009 8.115 8.143 8.043 8.089 33,639 -0.04(-0.47%)
Dec 04, 2009 8.110 8.161 8.080 8.128 12,849 +0.09(+1.09%)
Dec 03, 2009 8.141 8.215 7.982 8.041 39,118 -0.13(-1.63%)
Dec 02, 2009 8.147 8.177 8.064 8.174 41,299 +0.03(+0.40%)
Dec 01, 2009 8.167 8.192 8.131 8.142 22,425 +0.01(+0.14%)
Nov 30, 2009 8.079 8.158 8.079 8.131 22,425 -0.01(-0.13%)
Nov 27, 2009 8.089 8.169 8.064 8.141 24,208 -0.06(-0.72%)
Nov 25, 2009 8.156 8.200 8.038 8.200 90,759 +0.02(+0.22%)
Nov 24, 2009 8.169 8.182 8.036 8.182 22,234 +0.00(+0.03%)
Nov 23, 2009 8.151 8.205 8.030 8.179 94,077 +0.17(+2.18%)
Nov 20, 2009 8.064 8.152 8.005 8.005 33,207 -0.05(-0.59%)
Nov 19, 2009 8.089 8.089 8.041 8.053 27,140 -0.05(-0.61%)
Nov 18, 2009 8.095 8.127 8.025 8.102 67,832 +0.08(+0.96%)
Nov 17, 2009 8.064 8.089 7.820 8.025 71,231 -0.04(-0.48%)
Nov 16, 2009 8.215 8.215 8.028 8.064 102,309 -0.15(-1.84%)
Nov 13, 2009 8.069 8.215 8.064 8.215 31,610 +0.15(+1.80%)
Nov 12, 2009 8.048 8.092 8.025 8.070 26,517 -0.01(-0.07%)
Nov 11, 2009 8.107 8.115 8.059 8.076 26,848 -0.01(-0.17%)
Nov 10, 2009 8.089 8.138 8.038 8.089 53,545 +0.00(+0.00%)
Nov 09, 2009 8.002 8.138 8.002 8.089 44,901 +0.00(+0.00%)
Nov 06, 2009 8.118 8.141 8.089 8.089 19,259 -0.00(-0.03%)
Nov 05, 2009 7.982 8.123 7.961 8.092 36,007 +0.10(+1.25%)
Nov 04, 2009 7.961 8.080 7.912 7.992 31,003 +0.03(+0.39%)
Nov 03, 2009 7.964 8.031 7.961 7.961 45,305 -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.