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 )

7.800 -0.560 (-6.70%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
Oct 30, 2009 8.007 8.297 8.007 8.237 57,051 -0.12(-1.47%)
Oct 29, 2009 8.302 8.366 8.171 8.359 24,452 +0.06(+0.68%)
Oct 28, 2009 8.413 8.413 8.041 8.302 137,057 +0.01(+0.08%)
Oct 27, 2009 8.412 8.462 8.239 8.296 59,480 -0.11(-1.30%)
Oct 26, 2009 8.453 8.453 8.358 8.405 23,200 +0.05(+0.63%)
Oct 23, 2009 8.302 8.352 8.302 8.352 8,157 -0.12(-1.46%)
Oct 22, 2009 8.442 8.547 8.236 8.476 87,708 +0.12(+1.45%)
Oct 21, 2009 8.094 8.600 8.094 8.355 68,760 -0.01(-0.11%)
Oct 20, 2009 8.284 8.364 8.284 8.364 18,932 -0.01(-0.15%)
Oct 19, 2009 8.561 8.561 8.173 8.376 38,305 -0.01(-0.06%)
Oct 16, 2009 8.005 8.386 7.954 8.381 23,181 +0.03(+0.32%)
Oct 15, 2009 8.381 8.418 8.231 8.355 39,875 +0.01(+0.08%)
Oct 14, 2009 8.287 8.368 8.226 8.348 48,708 +0.12(+1.52%)
Oct 13, 2009 8.342 8.342 8.055 8.223 43,453 -0.12(-1.42%)
Oct 12, 2009 8.302 8.497 8.250 8.342 45,623 +0.08(+1.02%)
Oct 09, 2009 8.532 8.532 8.092 8.258 33,312 +0.06(+0.77%)
Oct 08, 2009 8.057 8.276 8.057 8.194 24,991 +0.09(+1.14%)
Oct 07, 2009 8.081 8.102 8.002 8.102 32,356 +0.06(+0.75%)
Oct 06, 2009 8.055 8.300 7.923 8.041 50,799 +0.08(+1.03%)
Oct 05, 2009 8.128 8.128 7.960 7.960 32,746 -0.08(-0.98%)
Oct 02, 2009 7.962 8.078 7.744 8.039 70,327 +0.05(+0.66%)
Oct 01, 2009 8.078 8.078 7.960 7.986 38,991 -0.04(-0.52%)
Sep 30, 2009 8.012 8.039 7.841 8.028 67,952 -0.05(-0.62%)
Sep 29, 2009 8.236 8.263 7.933 8.078 65,907 -0.09(-1.13%)
Sep 28, 2009 8.039 8.228 8.039 8.171 40,084 +0.00(+0.00%)
Sep 25, 2009 8.171 8.383 8.039 8.171 22,385 +0.00(+0.00%)
Sep 24, 2009 8.171 8.276 8.044 8.171 23,751 -0.01(-0.13%)
Sep 23, 2009 8.421 8.434 8.171 8.181 27,734 -0.19(-2.24%)
Sep 22, 2009 8.052 8.368 8.052 8.368 34,124 +0.24(+2.95%)
Sep 21, 2009 8.197 8.197 8.039 8.128 27,454 +0.09(+1.08%)
Sep 18, 2009 8.331 8.389 8.039 8.041 35,728 -0.17(-2.05%)
Sep 17, 2009 8.239 8.434 7.927 8.210 47,813 +0.13(+1.60%)
Sep 16, 2009 8.012 8.255 8.012 8.081 33,126 -0.01(-0.13%)
Sep 15, 2009 8.105 8.105 7.886 8.092 37,345 +0.12(+1.49%)
Sep 14, 2009 7.907 7.996 7.725 7.973 43,761 +0.06(+0.80%)
Sep 11, 2009 8.015 8.118 7.844 7.910 33,338 -0.10(-1.28%)
Sep 10, 2009 8.171 8.171 7.941 8.012 59,047 -0.15(-1.84%)
Sep 09, 2009 8.034 8.352 8.034 8.163 74,299 +0.22(+2.79%)
Sep 08, 2009 7.683 8.039 7.683 7.941 78,420 +0.32(+4.22%)
Sep 04, 2009 7.425 7.770 7.122 7.620 75,946 +0.17(+2.26%)
Sep 03, 2009 7.802 7.802 7.356 7.451 213,527 -0.41(-5.23%)
Sep 02, 2009 7.841 7.902 7.832 7.862 26,255 +0.02(+0.28%)
Sep 01, 2009 7.907 7.986 7.820 7.840 28,797 -0.04(-0.52%)
Aug 31, 2009 7.902 7.907 7.788 7.881 34,408 -0.11(-1.39%)
Aug 28, 2009 7.986 8.089 7.805 7.991 79,865 +0.19(+2.43%)
Aug 27, 2009 7.912 8.092 7.775 7.802 103,874 -0.11(-1.33%)
Aug 26, 2009 8.110 8.171 7.828 7.907 112,878 -0.31(-3.82%)
Aug 25, 2009 8.178 8.405 8.115 8.221 28,615 +0.05(+0.61%)
Aug 24, 2009 8.300 8.313 8.041 8.171 79,459 -0.20(-2.42%)
Aug 21, 2009 8.368 8.497 8.278 8.374 51,497 +0.06(+0.72%)
Aug 20, 2009 8.563 8.657 8.223 8.313 56,046 -0.24(-2.80%)
Aug 19, 2009 8.160 8.629 7.978 8.553 72,816 +0.17(+2.08%)
Aug 18, 2009 7.812 8.518 7.812 8.379 86,566 +0.61(+7.84%)
Aug 17, 2009 8.089 8.123 7.767 7.770 119,559 -0.64(-7.59%)
Aug 14, 2009 8.690 8.690 8.305 8.408 42,975 -0.20(-2.30%)
Aug 13, 2009 8.437 8.830 8.434 8.605 45,073 +0.27(+3.19%)
Aug 12, 2009 8.434 8.531 8.105 8.339 149,798 -0.24(-2.80%)
Aug 11, 2009 8.695 8.695 8.437 8.579 104,686 +0.05(+0.62%)
Aug 10, 2009 9.054 9.054 8.434 8.526 147,040 -0.60(-6.61%)
Aug 07, 2009 9.227 9.314 9.130 9.130 51,641 -0.09(-1.03%)
Aug 06, 2009 9.225 9.330 9.225 9.225 27,021 +0.00(+0.00%)
Aug 05, 2009 9.251 9.351 9.225 9.225 36,916 -0.13(-1.35%)
Aug 04, 2009 9.357 9.357 9.225 9.351 76,849 +0.13(+1.37%)
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.