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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2010 7.523 7.648 7.523 7.523 18,492 -0.14(-1.85%)
May 27, 2010 7.550 7.774 7.550 7.664 31,467 +0.12(+1.60%)
May 26, 2010 7.482 7.544 7.386 7.544 63,401 +0.08(+1.05%)
May 25, 2010 7.364 7.465 7.247 7.465 190,724 +0.04(+0.55%)
May 24, 2010 7.452 7.482 7.351 7.424 49,458 -0.08(-1.11%)
May 21, 2010 7.133 7.553 7.133 7.508 54,455 +0.18(+2.40%)
May 20, 2010 7.296 7.332 7.266 7.332 95,308 -0.18(-2.40%)
May 19, 2010 7.501 7.512 7.313 7.512 66,480 -0.03(-0.40%)
May 18, 2010 7.624 7.674 7.495 7.542 29,319 -0.09(-1.14%)
May 17, 2010 7.768 7.768 7.364 7.629 123,733 -0.16(-2.03%)
May 14, 2010 7.787 7.943 7.637 7.787 59,676 -0.16(-2.06%)
May 13, 2010 8.027 8.027 7.790 7.951 47,999 -0.08(-0.99%)
May 12, 2010 7.746 8.041 7.558 8.030 70,920 +0.18(+2.29%)
May 11, 2010 7.828 7.877 7.826 7.850 28,592 +0.02(+0.22%)
May 10, 2010 7.893 7.910 7.694 7.833 48,219 +0.12(+1.62%)
May 07, 2010 7.778 7.812 7.475 7.708 97,986 -0.14(-1.81%)
May 06, 2010 7.920 8.054 7.196 7.850 187,980 -0.12(-1.55%)
May 05, 2010 7.879 7.973 7.866 7.973 35,562 -0.03(-0.34%)
May 04, 2010 8.032 8.040 7.938 8.000 54,308 -0.03(-0.39%)
May 03, 2010 7.906 8.048 7.807 8.031 66,796 +0.10(+1.30%)
Apr 30, 2010 8.005 8.059 7.906 7.928 8,208 -0.15(-1.83%)
Apr 29, 2010 8.035 8.185 7.935 8.075 89,953 +0.04(+0.50%)
Apr 28, 2010 7.946 8.038 7.933 8.035 32,711 +0.10(+1.25%)
Apr 27, 2010 7.952 7.952 7.879 7.936 25,462 +0.03(+0.37%)
Apr 26, 2010 8.105 8.105 7.778 7.906 92,419 -0.13(-1.60%)
Apr 23, 2010 7.981 8.109 7.946 8.035 44,271 +0.05(+0.64%)
Apr 22, 2010 7.938 7.984 7.889 7.984 34,514 +0.08(+0.98%)
Apr 21, 2010 7.748 7.941 7.748 7.906 23,839 +0.05(+0.61%)
Apr 20, 2010 7.799 7.933 7.783 7.858 68,763 +0.06(+0.76%)
Apr 19, 2010 7.826 7.826 7.772 7.799 16,230 -0.08(-0.99%)
Apr 16, 2010 7.906 7.906 7.877 7.877 16,522 -0.03(-0.37%)
Apr 15, 2010 7.839 7.946 7.839 7.906 26,305 +0.12(+1.55%)
Apr 14, 2010 7.874 7.885 7.772 7.786 16,137 -0.04(-0.51%)
Apr 13, 2010 7.922 7.999 7.745 7.826 41,088 -0.14(-1.78%)
Apr 12, 2010 8.013 8.038 7.839 7.968 75,423 -0.03(-0.37%)
Apr 09, 2010 7.512 8.051 7.507 7.997 27,779 +0.16(+2.02%)
Apr 08, 2010 7.812 7.922 7.759 7.839 45,334 +0.00(+0.03%)
Apr 07, 2010 8.000 8.064 7.774 7.837 27,368 -0.07(-0.88%)
Apr 06, 2010 8.083 8.180 7.906 7.906 42,013 -0.05(-0.64%)
Apr 05, 2010 7.786 7.957 7.638 7.957 54,674 +0.18(+2.38%)
Apr 01, 2010 7.761 7.772 7.772 7.772 80,968 +0.04(+0.52%)
Mar 31, 2010 7.585 7.799 7.550 7.732 72,393 +0.04(+0.52%)
Mar 30, 2010 7.775 7.775 7.319 7.692 199,648 -0.10(-1.31%)
Mar 29, 2010 7.818 7.853 7.705 7.794 111,295 -0.00(-0.03%)
Mar 26, 2010 7.775 7.820 7.772 7.796 12,969 +0.02(+0.30%)
Mar 25, 2010 7.826 7.904 7.772 7.772 51,487 -0.09(-1.12%)
Mar 24, 2010 7.866 7.909 7.775 7.861 87,393 -0.01(-0.14%)
Mar 23, 2010 8.107 8.107 7.772 7.871 157,619 -0.24(-2.91%)
Mar 22, 2010 7.912 8.241 7.866 8.107 53,218 +0.19(+2.44%)
Mar 19, 2010 7.946 7.978 7.914 7.914 23,518 -0.03(-0.40%)
Mar 18, 2010 8.043 8.043 7.946 7.946 28,279 -0.08(-0.97%)
Mar 17, 2010 8.008 8.046 7.987 8.024 7,249 +0.03(+0.34%)
Mar 16, 2010 8.054 8.054 7.946 7.997 24,954 -0.01(-0.15%)
Mar 15, 2010 8.040 8.040 8.000 8.009 14,723 -0.10(-1.17%)
Mar 12, 2010 8.185 8.185 8.054 8.105 31,585 -0.05(-0.62%)
Mar 11, 2010 8.038 8.155 7.960 8.155 54,006 +0.10(+1.20%)
Mar 10, 2010 8.000 8.115 7.960 8.059 49,133 +0.05(+0.67%)
Mar 09, 2010 8.038 8.040 7.946 8.005 58,584 +0.03(+0.37%)
Mar 08, 2010 8.013 8.038 7.954 7.976 38,864 -0.01(-0.10%)
Mar 05, 2010 8.011 8.011 7.954 7.984 73,841 +0.04(+0.47%)
Mar 04, 2010 7.995 8.091 7.946 7.946 86,688 -0.05(-0.60%)
Mar 03, 2010 8.086 8.107 7.976 7.995 81,430 -0.15(-1.81%)
Mar 02, 2010 8.214 8.214 8.046 8.142 57,162 +0.01(+0.10%)
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.