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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Jan 01, 2009 5.942 6.013 5.637 5.782 0 +0.00(+0.00%)
Dec 31, 2008 5.942 6.013 5.637 5.782 82,847 +0.06(+0.99%)
Dec 30, 2008 5.822 6.307 5.725 5.725 53,172 +0.04(+0.62%)
Dec 29, 2008 5.861 6.034 5.637 5.690 39,146 -0.18(-3.05%)
Dec 26, 2008 5.769 5.868 5.553 5.868 59,929 +0.22(+3.86%)
Dec 24, 2008 5.774 5.871 5.650 5.650 32,533 -0.14(-2.49%)
Dec 23, 2008 5.897 6.031 5.774 5.795 24,459 -0.12(-2.00%)
Dec 22, 2008 5.782 5.913 5.774 5.913 36,148 +0.14(+2.41%)
Dec 19, 2008 5.813 5.874 5.774 5.774 57,464 -0.11(-1.79%)
Dec 18, 2008 5.795 6.024 5.782 5.879 27,678 +0.06(+0.99%)
Dec 17, 2008 6.018 6.018 5.782 5.821 53,621 +0.01(+0.23%)
Dec 16, 2008 6.189 6.189 5.782 5.808 60,047 -0.03(-0.45%)
Dec 15, 2008 5.981 6.244 5.834 5.834 34,116 -0.21(-3.44%)
Dec 12, 2008 5.913 6.289 5.887 6.042 26,102 -0.02(-0.30%)
Dec 11, 2008 5.884 6.439 5.884 6.060 14,744 +0.26(+4.49%)
Dec 10, 2008 6.045 6.144 5.782 5.800 90,625 -0.24(-4.04%)
Dec 09, 2008 5.913 6.176 5.913 6.045 22,925 +0.07(+1.10%)
Dec 08, 2008 6.294 6.294 5.911 5.979 26,597 +0.20(+3.55%)
Dec 05, 2008 6.250 6.255 5.774 5.774 106,523 -0.34(-5.55%)
Dec 04, 2008 6.872 6.899 6.110 6.113 44,405 -0.64(-9.49%)
Dec 03, 2008 6.636 6.754 6.570 6.754 41,772 +0.09(+1.38%)
Dec 02, 2008 6.660 6.843 6.660 6.662 18,017 +0.03(+0.40%)
Dec 01, 2008 6.754 6.851 6.539 6.636 42,578 -0.23(-3.30%)
Nov 28, 2008 6.833 7.253 6.741 6.863 32,727 +0.03(+0.43%)
Nov 26, 2008 6.515 6.833 6.515 6.833 49,184 +0.81(+13.54%)
Nov 25, 2008 5.761 6.018 5.642 6.018 43,153 +0.39(+6.86%)
Nov 24, 2008 5.456 5.913 5.364 5.632 79,126 +0.24(+4.54%)
Nov 21, 2008 5.493 5.519 5.085 5.388 163,165 +0.13(+2.50%)
Nov 20, 2008 5.503 5.782 5.256 5.256 172,061 -0.73(-12.12%)
Nov 19, 2008 6.412 6.477 5.955 5.981 56,071 -0.38(-6.03%)
Nov 18, 2008 6.336 6.504 6.176 6.365 45,097 +0.03(+0.50%)
Nov 17, 2008 6.604 6.836 6.252 6.334 76,813 -0.57(-8.26%)
Nov 14, 2008 7.256 7.256 6.504 6.904 0 -0.15(-2.16%)
Nov 13, 2008 6.896 7.227 6.573 7.056 127,717 -0.39(-5.29%)
Nov 12, 2008 8.560 8.560 7.359 7.451 145,277 -1.38(-15.63%)
Nov 11, 2008 9.106 9.106 8.410 8.830 92,931 +0.07(+0.81%)
Nov 10, 2008 8.604 8.864 8.515 8.759 102,592 +0.52(+6.32%)
Nov 07, 2008 8.281 8.502 8.171 8.239 54,656 -0.06(-0.71%)
Nov 06, 2008 8.775 8.775 8.278 8.298 85,222 -0.15(-1.79%)
Nov 05, 2008 8.397 8.801 8.278 8.449 68,692 +0.14(+1.75%)
Nov 04, 2008 8.226 8.410 8.226 8.304 43,754 +0.21(+2.59%)
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.