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 )

8.115 +0.335 (+4.30%)
Streaming Delayed Price Updated: 2:42 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 (%)
Apr 30, 2009 7.882 7.882 7.590 7.648 65,466 -0.04(-0.55%)
Apr 29, 2009 7.876 7.876 7.621 7.690 56,349 -0.01(-0.14%)
Apr 28, 2009 7.748 7.766 7.556 7.700 58,978 +0.08(+1.07%)
Apr 27, 2009 7.380 7.803 7.374 7.619 137,355 +0.32(+4.39%)
Apr 24, 2009 7.359 7.424 7.243 7.298 47,989 +0.06(+0.76%)
Apr 23, 2009 7.409 7.461 7.227 7.243 40,151 -0.16(-2.13%)
Apr 22, 2009 7.204 7.411 7.167 7.401 49,085 +0.11(+1.48%)
Apr 21, 2009 7.243 7.359 7.243 7.293 24,318 -0.07(-0.89%)
Apr 20, 2009 7.422 7.571 7.246 7.359 92,547 -0.01(-0.14%)
Apr 17, 2009 7.388 7.437 7.324 7.369 40,345 -0.06(-0.85%)
Apr 16, 2009 7.340 7.495 7.332 7.432 38,031 +0.10(+1.36%)
Apr 15, 2009 7.332 7.380 7.298 7.332 34,782 +0.03(+0.47%)
Apr 14, 2009 7.458 7.550 7.206 7.298 45,166 -0.05(-0.72%)
Apr 13, 2009 7.819 7.819 7.119 7.351 238,878 -0.15(-2.03%)
Apr 09, 2009 6.765 7.648 6.765 7.503 183,545 +0.47(+6.73%)
Apr 08, 2009 7.177 7.334 7.030 7.030 81,481 -0.16(-2.16%)
Apr 07, 2009 7.298 7.303 7.180 7.185 34,873 -0.06(-0.76%)
Apr 06, 2009 7.201 7.253 7.106 7.240 15,688 -0.01(-0.11%)
Apr 03, 2009 7.201 7.319 7.201 7.248 23,184 +0.15(+2.11%)
Apr 02, 2009 7.098 7.225 7.098 7.098 36,292 +0.07(+0.97%)
Apr 01, 2009 6.883 7.030 6.704 7.030 17,354 +0.21(+3.12%)
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%)
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.