Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.807 7.833 7.640 7.822 69,740 -0.05(-0.62%)
Sep 29, 2009 8.025 8.051 7.730 7.871 67,641 -0.09(-1.13%)
Sep 28, 2009 7.833 8.017 7.833 7.961 41,139 +0.00(+0.00%)
Sep 25, 2009 7.961 8.168 7.833 7.961 22,974 +0.00(+0.00%)
Sep 24, 2009 7.961 8.064 7.838 7.961 24,376 -0.01(-0.13%)
Sep 23, 2009 8.205 8.218 7.961 7.971 28,464 -0.18(-2.24%)
Sep 22, 2009 7.846 8.154 7.846 8.154 35,022 +0.23(+2.95%)
Sep 21, 2009 7.987 7.987 7.833 7.920 28,176 +0.08(+1.08%)
Sep 18, 2009 8.118 8.174 7.833 7.835 36,669 -0.16(-2.05%)
Sep 17, 2009 8.028 8.218 7.724 8.000 49,071 +0.13(+1.60%)
Sep 16, 2009 7.807 8.043 7.807 7.874 33,997 -0.01(-0.13%)
Sep 15, 2009 7.897 7.897 7.684 7.884 38,328 +0.12(+1.49%)
Sep 14, 2009 7.704 7.791 7.527 7.768 44,912 +0.06(+0.80%)
Sep 11, 2009 7.810 7.910 7.643 7.707 34,216 -0.10(-1.28%)
Sep 10, 2009 7.961 7.961 7.738 7.807 60,601 -0.15(-1.84%)
Sep 09, 2009 7.828 8.138 7.828 7.953 76,254 +0.22(+2.79%)
Sep 08, 2009 7.486 7.833 7.486 7.738 80,483 +0.31(+4.22%)
Sep 04, 2009 7.234 7.571 6.939 7.424 77,944 +0.16(+2.26%)
Sep 03, 2009 7.602 7.602 7.168 7.260 219,146 -0.40(-5.23%)
Sep 02, 2009 7.640 7.699 7.631 7.661 26,946 +0.02(+0.28%)
Sep 01, 2009 7.704 7.781 7.620 7.639 29,554 -0.04(-0.52%)
Aug 31, 2009 7.699 7.704 7.589 7.679 35,314 -0.11(-1.39%)
Aug 28, 2009 7.781 7.881 7.605 7.786 81,967 +0.18(+2.43%)
Aug 27, 2009 7.709 7.884 7.576 7.602 106,608 -0.10(-1.33%)
Aug 26, 2009 7.902 7.961 7.627 7.704 115,848 -0.31(-3.82%)
Aug 25, 2009 7.969 8.190 7.907 8.010 29,368 +0.05(+0.61%)
Aug 24, 2009 8.087 8.100 7.835 7.961 81,550 -0.20(-2.42%)
Aug 21, 2009 8.154 8.280 8.065 8.159 52,852 +0.06(+0.72%)
Aug 20, 2009 8.344 8.435 8.012 8.100 57,521 -0.23(-2.80%)
Aug 19, 2009 7.951 8.408 7.774 8.333 74,732 +0.17(+2.08%)
Aug 18, 2009 7.612 8.300 7.612 8.164 88,844 +0.59(+7.84%)
Aug 17, 2009 7.881 7.915 7.568 7.571 122,705 -0.62(-7.59%)
Aug 14, 2009 8.467 8.467 8.092 8.192 44,106 -0.19(-2.30%)
Aug 13, 2009 8.220 8.603 8.218 8.385 46,259 +0.26(+3.19%)
Aug 12, 2009 8.218 8.312 7.897 8.125 153,740 -0.23(-2.80%)
Aug 11, 2009 8.472 8.472 8.220 8.359 107,441 +0.05(+0.62%)
Aug 10, 2009 8.821 8.821 8.218 8.308 150,909 -0.59(-6.61%)
Aug 07, 2009 8.991 9.076 8.896 8.896 53,000 -0.09(-1.03%)
Aug 06, 2009 8.988 9.091 8.988 8.988 27,732 +0.00(+0.00%)
Aug 05, 2009 9.014 9.112 8.988 8.988 37,888 -0.12(-1.35%)
Aug 04, 2009 9.117 9.117 8.988 9.112 78,871 +0.12(+1.37%)
Aug 03, 2009 8.775 9.117 8.775 8.988 94,408 -0.13(-1.41%)
Jul 31, 2009 9.235 9.235 9.013 9.117 41,894 -0.04(-0.48%)
Jul 30, 2009 8.767 9.163 8.734 9.160 118,208 +0.41(+4.63%)
Jul 29, 2009 9.029 9.314 8.549 8.755 127,717 -0.67(-7.11%)
Jul 28, 2009 9.243 9.471 9.243 9.425 53,144 +0.19(+2.09%)
Jul 27, 2009 9.029 9.240 8.900 9.232 87,749 +0.37(+4.20%)
Jul 24, 2009 8.860 8.906 8.521 8.860 1,557 -0.02(-0.17%)
Jul 23, 2009 9.019 9.071 8.862 8.875 72,174 -0.14(-1.59%)
Jul 22, 2009 9.227 9.486 8.870 9.019 59,281 -0.13(-1.43%)
Jul 21, 2009 8.857 9.163 8.857 9.150 75,721 +0.21(+2.39%)
Jul 20, 2009 8.770 8.988 8.770 8.937 54,924 +0.18(+2.02%)
Jul 17, 2009 8.732 8.821 8.472 8.760 106,853 +0.03(+0.32%)
Jul 16, 2009 8.524 8.732 8.524 8.732 55,270 +0.13(+1.49%)
Jul 15, 2009 8.475 8.724 8.346 8.603 65,145 +0.13(+1.52%)
Jul 14, 2009 8.477 8.603 8.449 8.475 32,868 +0.13(+1.51%)
Jul 13, 2009 8.164 8.475 8.164 8.349 34,476 +0.00(+0.03%)
Jul 10, 2009 8.333 8.449 8.012 8.346 84,642 +0.01(+0.09%)
Jul 09, 2009 7.699 8.339 7.699 8.339 80,308 +0.63(+8.20%)
Jul 08, 2009 7.730 7.923 7.707 7.707 103,508 -0.07(-0.96%)
Jul 07, 2009 8.005 8.005 7.733 7.781 25,022 -0.23(-2.85%)
Jul 06, 2009 8.092 8.218 7.834 8.010 85,168 -0.41(-4.91%)
Jul 02, 2009 8.726 8.726 8.308 8.423 61,964 -0.31(-3.53%)
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.