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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2009 7.682 7.759 7.598 7.617 29,640 -0.04(-0.51%)
Aug 31, 2009 7.677 7.682 7.567 7.656 35,416 -0.11(-1.39%)
Aug 28, 2009 7.759 7.859 7.583 7.764 82,204 +0.18(+2.43%)
Aug 27, 2009 7.687 7.861 7.554 7.580 106,916 -0.10(-1.33%)
Aug 26, 2009 7.879 7.938 7.605 7.682 116,183 -0.30(-3.82%)
Aug 25, 2009 7.946 8.166 7.884 7.987 29,453 +0.05(+0.61%)
Aug 24, 2009 8.064 8.077 7.813 7.938 81,786 -0.20(-2.42%)
Aug 21, 2009 8.130 8.256 8.042 8.135 53,005 +0.06(+0.72%)
Aug 20, 2009 8.320 8.411 7.989 8.077 57,687 -0.23(-2.80%)
Aug 19, 2009 7.928 8.384 7.751 8.309 74,948 +0.17(+2.08%)
Aug 18, 2009 7.590 8.276 7.590 8.140 89,101 +0.59(+7.84%)
Aug 17, 2009 7.859 7.892 7.546 7.549 123,060 -0.62(-7.59%)
Aug 14, 2009 8.443 8.443 8.069 8.169 44,234 -0.19(-2.30%)
Aug 13, 2009 8.197 8.578 8.194 8.361 46,393 +0.26(+3.19%)
Aug 12, 2009 8.194 8.288 7.874 8.102 154,185 -0.23(-2.80%)
Aug 11, 2009 8.448 8.448 8.197 8.335 107,752 +0.05(+0.62%)
Aug 10, 2009 8.796 8.796 8.194 8.284 151,346 -0.59(-6.61%)
Aug 07, 2009 8.965 9.049 8.870 8.870 53,153 -0.09(-1.03%)
Aug 06, 2009 8.962 9.065 8.962 8.962 27,812 +0.00(+0.00%)
Aug 05, 2009 8.988 9.085 8.962 8.962 37,997 -0.12(-1.35%)
Aug 04, 2009 9.090 9.090 8.962 9.085 79,099 +0.12(+1.37%)
Aug 03, 2009 8.750 9.090 8.750 8.962 94,681 -0.13(-1.41%)
Jul 31, 2009 9.208 9.208 8.987 9.090 42,016 -0.04(-0.48%)
Jul 30, 2009 8.742 9.137 8.709 9.134 118,550 +0.40(+4.63%)
Jul 29, 2009 9.003 9.288 8.525 8.729 128,086 -0.67(-7.11%)
Jul 28, 2009 9.216 9.444 9.216 9.398 53,298 +0.19(+2.09%)
Jul 27, 2009 9.003 9.213 8.874 9.206 88,003 +0.37(+4.20%)
Jul 24, 2009 8.834 8.880 8.496 8.834 1,562 -0.02(-0.17%)
Jul 23, 2009 8.993 9.044 8.837 8.850 72,383 -0.14(-1.59%)
Jul 22, 2009 9.201 9.459 8.845 8.993 59,452 -0.13(-1.43%)
Jul 21, 2009 8.832 9.137 8.832 9.124 75,940 +0.21(+2.39%)
Jul 20, 2009 8.745 8.962 8.745 8.911 55,082 +0.18(+2.02%)
Jul 17, 2009 8.706 8.796 8.448 8.734 107,162 +0.03(+0.32%)
Jul 16, 2009 8.499 8.706 8.499 8.706 55,430 +0.13(+1.49%)
Jul 15, 2009 8.450 8.699 8.322 8.578 65,334 +0.13(+1.52%)
Jul 14, 2009 8.453 8.578 8.425 8.450 32,963 +0.13(+1.51%)
Jul 13, 2009 8.140 8.450 8.140 8.325 34,576 +0.00(+0.03%)
Jul 10, 2009 8.309 8.425 7.989 8.322 84,887 +0.01(+0.09%)
Jul 09, 2009 7.677 8.315 7.677 8.315 80,540 +0.63(+8.20%)
Jul 08, 2009 7.708 7.900 7.685 7.685 103,808 -0.07(-0.96%)
Jul 07, 2009 7.982 7.982 7.710 7.759 25,094 -0.23(-2.85%)
Jul 06, 2009 8.069 8.194 7.812 7.987 85,414 -0.41(-4.91%)
Jul 02, 2009 8.701 8.701 8.284 8.399 62,143 -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.