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 )

8.350 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
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%)
Aug 03, 2009 9.006 9.357 9.006 9.225 91,987 -0.13(-1.41%)
Jul 31, 2009 9.478 9.478 9.250 9.357 40,820 -0.04(-0.48%)
Jul 30, 2009 8.998 9.404 8.964 9.401 115,177 +0.42(+4.63%)
Jul 29, 2009 9.267 9.560 8.774 8.985 124,442 -0.69(-7.11%)
Jul 28, 2009 9.486 9.720 9.486 9.673 51,781 +0.20(+2.09%)
Jul 27, 2009 9.267 9.483 9.134 9.475 85,499 +0.38(+4.20%)
Jul 24, 2009 9.093 9.141 8.745 9.093 1,517 -0.02(-0.17%)
Jul 23, 2009 9.256 9.309 9.096 9.109 70,323 -0.15(-1.59%)
Jul 22, 2009 9.470 9.736 9.104 9.256 57,761 -0.13(-1.43%)
Jul 21, 2009 9.090 9.404 9.090 9.391 73,779 +0.22(+2.39%)
Jul 20, 2009 9.001 9.225 9.001 9.172 53,515 +0.18(+2.02%)
Jul 17, 2009 8.961 9.054 8.695 8.990 104,113 +0.03(+0.32%)
Jul 16, 2009 8.748 8.961 8.748 8.961 53,853 +0.13(+1.49%)
Jul 15, 2009 8.698 8.953 8.566 8.830 63,475 +0.13(+1.52%)
Jul 14, 2009 8.700 8.830 8.671 8.698 32,025 +0.13(+1.51%)
Jul 13, 2009 8.379 8.698 8.379 8.569 33,592 +0.00(+0.03%)
Jul 10, 2009 8.553 8.671 8.223 8.566 82,472 +0.01(+0.09%)
Jul 09, 2009 7.902 8.558 7.902 8.558 78,249 +0.65(+8.20%)
Jul 08, 2009 7.933 8.131 7.910 7.910 100,854 -0.08(-0.96%)
Jul 07, 2009 8.215 8.215 7.936 7.986 24,380 -0.23(-2.85%)
Jul 06, 2009 8.305 8.434 8.040 8.221 82,984 -0.42(-4.91%)
Jul 02, 2009 8.956 8.956 8.526 8.645 60,375 -0.32(-3.53%)
Jul 01, 2009 8.856 8.961 8.666 8.961 50,150 +0.33(+3.79%)
Jun 30, 2009 8.579 8.645 8.395 8.634 30,845 -0.06(-0.73%)
Jun 29, 2009 8.482 8.816 8.463 8.698 57,548 +0.31(+3.71%)
Jun 26, 2009 8.205 8.387 8.026 8.387 25,591 +0.18(+2.22%)
Jun 25, 2009 8.292 8.355 8.197 8.205 33,300 +0.07(+0.87%)
Jun 24, 2009 7.562 8.434 7.562 8.134 89,168 +0.42(+5.43%)
Jun 23, 2009 8.055 8.205 7.309 7.715 286,996 -0.57(-6.90%)
Jun 22, 2009 8.461 8.566 8.107 8.287 77,069 -0.39(-4.52%)
Jun 19, 2009 8.524 8.711 8.524 8.679 22,445 +0.05(+0.58%)
Jun 18, 2009 8.685 8.685 8.434 8.629 43,062 +0.10(+1.14%)
Jun 17, 2009 8.830 8.841 8.518 8.532 69,052 -0.38(-4.23%)
Jun 16, 2009 8.595 8.952 8.595 8.909 63,991 +0.18(+2.11%)
Jun 15, 2009 8.308 8.961 8.308 8.724 56,630 -0.02(-0.24%)
Jun 12, 2009 9.296 9.027 8.515 8.745 74,037 -0.19(-2.15%)
Jun 11, 2009 8.566 8.959 8.492 8.938 122,040 +0.41(+4.82%)
Jun 10, 2009 8.434 8.576 8.347 8.526 67,504 +0.18(+2.15%)
Jun 09, 2009 7.968 8.347 7.968 8.347 55,864 +0.29(+3.62%)
Jun 08, 2009 8.168 8.168 7.973 8.056 71,063 -0.02(-0.21%)
Jun 05, 2009 7.986 8.144 7.931 8.073 39,268 +0.08(+1.02%)
Jun 04, 2009 8.163 8.163 7.701 7.991 41,685 +0.11(+1.44%)
Jun 03, 2009 7.907 8.170 7.854 7.878 108,890 -0.16(-2.00%)
Jun 02, 2009 8.039 8.047 7.841 8.039 84,122 +0.12(+1.53%)
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.