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 )

6.920 +0.390 (+5.97%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 8.056 8.135 8.056 8.107 22,490 -0.01(-0.13%)
Nov 27, 2009 8.066 8.146 8.041 8.117 24,278 -0.06(-0.72%)
Nov 25, 2009 8.133 8.176 8.015 8.176 91,022 +0.02(+0.22%)
Nov 24, 2009 8.146 8.158 8.012 8.158 22,298 +0.00(+0.03%)
Nov 23, 2009 8.128 8.181 8.007 8.156 94,349 +0.17(+2.18%)
Nov 20, 2009 8.041 8.128 7.982 7.982 33,303 -0.05(-0.59%)
Nov 19, 2009 8.066 8.066 8.018 8.030 27,219 -0.05(-0.61%)
Nov 18, 2009 8.071 8.103 8.002 8.079 68,028 +0.08(+0.96%)
Nov 17, 2009 8.041 8.066 7.797 8.002 71,437 -0.04(-0.48%)
Nov 16, 2009 8.192 8.192 8.005 8.041 102,605 -0.15(-1.84%)
Nov 13, 2009 8.046 8.192 8.041 8.192 31,702 +0.14(+1.80%)
Nov 12, 2009 8.025 8.069 8.002 8.047 26,594 -0.01(-0.07%)
Nov 11, 2009 8.084 8.092 8.035 8.052 26,926 -0.01(-0.17%)
Nov 10, 2009 8.066 8.115 8.015 8.066 53,700 +0.00(+0.00%)
Nov 09, 2009 7.979 8.115 7.979 8.066 45,030 +0.00(+0.00%)
Nov 06, 2009 8.094 8.117 8.066 8.066 19,315 -0.00(-0.03%)
Nov 05, 2009 7.959 8.099 7.938 8.069 36,111 +0.10(+1.25%)
Nov 04, 2009 7.938 8.057 7.889 7.969 31,093 +0.03(+0.39%)
Nov 03, 2009 7.941 8.008 7.938 7.938 45,437 -0.06(-0.77%)
Nov 02, 2009 7.710 8.000 7.710 8.000 79,392 -0.00(-0.03%)
Oct 30, 2009 7.779 8.061 7.779 8.002 58,722 -0.12(-1.47%)
Oct 29, 2009 8.066 8.128 7.938 8.121 25,169 +0.06(+0.68%)
Oct 28, 2009 8.174 8.174 7.813 8.066 141,071 +0.01(+0.08%)
Oct 27, 2009 8.172 8.221 8.005 8.060 61,221 -0.11(-1.30%)
Oct 26, 2009 8.212 8.212 8.120 8.166 23,880 +0.05(+0.63%)
Oct 23, 2009 8.066 8.115 8.066 8.115 8,396 -0.12(-1.46%)
Oct 22, 2009 8.202 8.304 8.002 8.235 90,276 +0.12(+1.45%)
Oct 21, 2009 7.864 8.356 7.864 8.117 70,774 -0.01(-0.11%)
Oct 20, 2009 8.048 8.126 8.048 8.126 19,486 -0.01(-0.15%)
Oct 19, 2009 8.317 8.317 7.941 8.138 39,426 -0.01(-0.06%)
Oct 16, 2009 7.777 8.147 7.728 8.143 23,860 +0.03(+0.32%)
Oct 15, 2009 8.143 8.179 7.997 8.117 41,043 +0.01(+0.08%)
Oct 14, 2009 8.051 8.130 7.992 8.111 50,135 +0.12(+1.52%)
Oct 13, 2009 8.105 8.105 7.825 7.989 44,726 -0.12(-1.42%)
Oct 12, 2009 8.066 8.255 8.015 8.105 46,960 +0.08(+1.02%)
Oct 09, 2009 8.289 8.289 7.861 8.023 34,287 +0.06(+0.77%)
Oct 08, 2009 7.828 8.041 7.828 7.961 25,723 +0.09(+1.14%)
Oct 07, 2009 7.851 7.872 7.774 7.872 33,303 +0.06(+0.75%)
Oct 06, 2009 7.825 8.063 7.697 7.813 52,286 +0.08(+1.03%)
Oct 05, 2009 7.897 7.897 7.733 7.733 33,705 -0.08(-0.98%)
Oct 02, 2009 7.736 7.848 7.523 7.810 72,386 +0.05(+0.66%)
Oct 01, 2009 7.848 7.848 7.733 7.759 40,133 -0.04(-0.52%)
Sep 30, 2009 7.784 7.810 7.618 7.800 69,942 -0.05(-0.62%)
Sep 29, 2009 8.002 8.028 7.708 7.848 67,837 -0.09(-1.13%)
Sep 28, 2009 7.810 7.994 7.810 7.938 41,258 +0.00(+0.00%)
Sep 25, 2009 7.938 8.144 7.810 7.938 23,040 +0.00(+0.00%)
Sep 24, 2009 7.938 8.041 7.815 7.938 24,446 -0.01(-0.13%)
Sep 23, 2009 8.181 8.194 7.938 7.948 28,547 -0.18(-2.24%)
Sep 22, 2009 7.823 8.130 7.823 8.130 35,123 +0.23(+2.95%)
Sep 21, 2009 7.964 7.964 7.810 7.897 28,258 +0.08(+1.08%)
Sep 18, 2009 8.094 8.151 7.810 7.813 36,775 -0.16(-2.05%)
Sep 17, 2009 8.005 8.194 7.701 7.977 49,213 +0.13(+1.60%)
Sep 16, 2009 7.784 8.020 7.784 7.851 34,096 -0.01(-0.13%)
Sep 15, 2009 7.874 7.874 7.662 7.861 38,438 +0.12(+1.49%)
Sep 14, 2009 7.682 7.768 7.505 7.746 45,042 +0.06(+0.80%)
Sep 11, 2009 7.787 7.887 7.621 7.685 34,315 -0.10(-1.28%)
Sep 10, 2009 7.938 7.938 7.715 7.784 60,776 -0.15(-1.84%)
Sep 09, 2009 7.805 8.115 7.805 7.930 76,475 +0.22(+2.79%)
Sep 08, 2009 7.464 7.810 7.464 7.715 80,716 +0.31(+4.22%)
Sep 04, 2009 7.213 7.549 6.919 7.403 78,170 +0.16(+2.26%)
Sep 03, 2009 7.580 7.580 7.147 7.239 219,781 -0.40(-5.23%)
Sep 02, 2009 7.618 7.677 7.609 7.639 27,024 +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.