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 )

8.360 +0.580 (+7.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 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%)
Mar 01, 2010 8.121 8.241 8.043 8.134 42,846 -0.02(-0.30%)
Feb 26, 2010 8.043 8.158 8.043 8.158 10,227 +0.08(+1.03%)
Feb 25, 2010 8.048 8.174 8.000 8.075 52,543 -0.01(-0.10%)
Feb 24, 2010 8.276 8.276 8.040 8.083 32,252 -0.08(-0.95%)
Feb 23, 2010 8.335 8.335 8.158 8.161 24,122 -0.32(-3.73%)
Feb 22, 2010 8.740 8.777 8.472 8.477 22,753 -0.16(-1.89%)
Feb 19, 2010 8.533 8.641 8.533 8.641 31,372 +0.20(+2.32%)
Feb 18, 2010 8.429 8.547 8.415 8.445 17,372 -0.07(-0.79%)
Feb 17, 2010 8.512 8.512 8.383 8.512 28,424 +0.00(+0.00%)
Feb 16, 2010 8.407 8.627 8.397 8.512 27,794 +0.14(+1.63%)
Feb 12, 2010 8.281 8.375 8.375 8.375 42,909 +0.13(+1.63%)
Feb 11, 2010 8.046 8.255 7.960 8.241 30,573 +0.18(+2.30%)
Feb 10, 2010 8.011 8.094 7.922 8.056 30,391 +0.10(+1.25%)
Feb 09, 2010 7.873 7.986 7.867 7.957 26,919 +0.01(+0.14%)
Feb 08, 2010 7.978 8.171 7.775 7.946 26,596 -0.00(-0.01%)
Feb 05, 2010 7.936 8.027 7.846 7.947 49,296 -0.04(-0.50%)
Feb 04, 2010 8.078 8.134 7.907 7.986 76,913 -0.14(-1.78%)
Feb 03, 2010 8.049 8.131 7.998 8.131 35,209 +0.06(+0.75%)
Feb 02, 2010 8.110 8.147 8.055 8.070 34,533 +0.01(+0.07%)
Feb 01, 2010 8.105 8.171 8.052 8.065 30,641 +0.01(+0.10%)
Jan 29, 2010 8.131 8.131 8.039 8.057 31,217 -0.09(-1.10%)
Jan 28, 2010 8.078 8.213 8.078 8.147 24,316 +0.07(+0.85%)
Jan 27, 2010 8.060 8.139 8.039 8.078 16,041 -0.01(-0.16%)
Jan 26, 2010 8.144 8.171 8.039 8.092 51,831 -0.05(-0.65%)
Jan 25, 2010 8.302 8.302 8.039 8.144 51,447 -0.12(-1.44%)
Jan 22, 2010 8.218 8.326 7.936 8.263 50,996 +0.10(+1.26%)
Jan 21, 2010 8.434 8.434 8.039 8.160 154,506 -0.28(-3.28%)
Jan 20, 2010 8.381 8.603 8.381 8.437 66,738 +0.00(+0.01%)
Jan 19, 2010 8.732 8.732 8.310 8.436 84,221 -0.24(-2.77%)
Jan 15, 2010 8.682 8.677 8.677 8.677 69,811 -0.02(-0.24%)
Jan 14, 2010 8.708 8.708 8.595 8.698 32,519 +0.05(+0.61%)
Jan 13, 2010 8.685 8.685 8.645 8.645 17,088 -0.03(-0.30%)
Jan 12, 2010 8.645 8.698 8.529 8.671 37,231 +0.11(+1.23%)
Jan 11, 2010 8.497 8.566 8.434 8.566 34,742 +0.07(+0.78%)
Jan 08, 2010 8.331 8.500 8.303 8.500 22,973 +0.07(+0.78%)
Jan 07, 2010 8.279 8.434 8.237 8.434 55,826 +0.16(+1.88%)
Jan 06, 2010 8.258 8.387 8.252 8.279 11,822 +0.03(+0.35%)
Jan 05, 2010 8.236 8.300 8.171 8.250 41,492 +0.01(+0.14%)
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.