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 )

6.970 -0.360 (-4.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 6.625 6.817 6.444 6.817 27,141 +0.25(+3.76%)
Mar 30, 2009 7.227 7.227 6.352 6.570 133,599 -0.68(-9.42%)
Mar 26, 2009 7.359 7.359 7.243 7.253 29,515 -0.02(-0.27%)
Mar 25, 2009 7.280 7.293 7.098 7.273 66,965 +0.11(+1.56%)
Mar 24, 2009 7.091 7.227 6.941 7.161 69,339 +0.08(+1.11%)
Mar 23, 2009 6.907 7.083 6.901 7.083 122,508 -0.09(-1.28%)
Mar 20, 2009 7.096 7.231 7.017 7.175 79,103 +0.18(+2.52%)
Mar 19, 2009 7.127 7.364 6.938 6.999 115,183 +0.07(+0.94%)
Mar 18, 2009 7.172 7.306 6.891 6.933 110,019 -0.24(-3.33%)
Mar 17, 2009 6.321 7.172 6.223 7.172 195,143 +0.86(+13.61%)
Mar 16, 2009 6.152 6.436 6.152 6.313 51,132 -0.02(-0.33%)
Mar 13, 2009 6.229 6.334 5.939 6.334 0 +0.08(+1.30%)
Mar 12, 2009 6.110 6.273 5.982 6.252 35,672 +0.04(+0.59%)
Mar 11, 2009 5.790 6.305 5.790 6.215 28,480 +0.30(+5.11%)
Mar 10, 2009 6.045 6.173 5.811 5.913 50,561 -0.01(-0.22%)
Mar 09, 2009 5.719 6.045 5.719 5.926 69,636 +0.05(+0.85%)
Mar 06, 2009 5.724 6.045 5.719 5.876 0 +0.13(+2.24%)
Mar 05, 2009 5.942 6.031 5.745 5.748 52,627 -0.36(-5.94%)
Mar 04, 2009 5.903 6.163 5.800 6.110 74,195 +0.07(+1.09%)
Mar 02, 2009 6.491 6.502 5.963 6.045 72,547 -0.41(-6.29%)
Feb 27, 2009 6.255 6.570 6.255 6.450 0 +0.08(+1.21%)
Feb 26, 2009 6.229 6.373 6.102 6.373 82,615 +0.10(+1.55%)
Feb 25, 2009 6.294 6.294 5.963 6.276 70,176 +0.13(+2.09%)
Feb 24, 2009 5.926 6.147 5.824 6.147 55,877 +0.24(+4.00%)
Feb 23, 2009 6.045 6.134 5.897 5.911 40,082 -0.12(-2.05%)
Feb 20, 2009 5.979 6.150 5.926 6.034 0 -0.05(-0.86%)
Feb 19, 2009 5.947 6.147 5.942 6.087 74,480 -0.01(-0.17%)
Feb 18, 2009 6.570 6.570 6.005 6.097 140,844 -0.51(-7.75%)
Feb 17, 2009 6.901 6.901 6.426 6.610 121,412 -0.22(-3.27%)
Feb 13, 2009 6.896 6.896 6.728 6.833 78,163 +0.03(+0.43%)
Feb 12, 2009 6.807 6.988 6.581 6.804 147,838 -0.00(-0.04%)
Feb 11, 2009 7.432 7.432 6.723 6.807 215,663 -0.80(-10.47%)
Feb 10, 2009 7.687 7.874 7.490 7.603 231,009 -0.08(-1.05%)
Feb 09, 2009 7.813 7.845 7.361 7.684 320,082 -0.11(-1.39%)
Feb 06, 2009 7.616 7.845 7.490 7.792 159,033 +0.17(+2.24%)
Feb 05, 2009 7.435 7.621 7.227 7.621 96,036 +0.18(+2.47%)
Feb 04, 2009 7.293 7.619 7.293 7.437 124,844 +0.14(+1.98%)
Feb 03, 2009 7.411 7.424 7.214 7.293 55,108 +0.07(+0.91%)
Feb 02, 2009 7.109 7.424 7.070 7.227 116,298 +0.16(+2.27%)
Jan 30, 2009 7.096 7.293 6.862 7.067 0 -0.03(-0.41%)
Jan 29, 2009 6.833 7.359 6.833 7.096 63,537 +0.39(+5.89%)
Jan 28, 2009 6.662 7.175 6.662 6.701 119,460 +0.04(+0.58%)
Jan 27, 2009 6.570 6.702 6.570 6.662 31,391 -0.03(-0.47%)
Jan 26, 2009 6.767 6.938 6.694 6.694 59,853 -0.07(-1.02%)
Jan 23, 2009 6.505 6.767 6.505 6.763 27,997 +0.01(+0.09%)
Jan 22, 2009 6.833 6.833 6.234 6.757 33,899 -0.08(-1.12%)
Jan 21, 2009 6.728 6.886 6.702 6.833 13,937 +0.26(+4.00%)
Jan 20, 2009 6.964 7.096 6.570 6.570 32,152 -0.16(-2.32%)
Jan 16, 2009 6.439 6.899 6.257 6.726 0 +0.16(+2.38%)
Jan 15, 2009 6.307 6.702 5.981 6.570 35,501 +0.30(+4.73%)
Jan 14, 2009 6.010 6.307 5.918 6.273 25,996 +0.10(+1.57%)
Jan 13, 2009 6.202 6.202 6.137 6.176 29,184 +0.11(+1.73%)
Jan 12, 2009 6.242 6.373 6.045 6.071 37,506 -0.43(-6.67%)
Jan 09, 2009 6.754 6.754 6.179 6.504 31,528 -0.07(-1.00%)
Jan 08, 2009 6.617 6.767 6.142 6.570 29,382 +0.12(+1.79%)
Jan 07, 2009 6.830 6.830 6.342 6.455 70,332 +0.12(+1.91%)
Jan 06, 2009 6.118 6.591 6.018 6.334 59,168 +0.35(+5.93%)
Jan 05, 2009 6.045 6.289 5.979 5.979 86,801 -0.07(-1.09%)
Jan 02, 2009 5.845 6.202 5.829 6.045 0 +0.26(+4.54%)
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.