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 (%)
Aug 31, 2009 7.699 7.704 7.589 7.679 35,314 -0.11(-1.39%)
Aug 28, 2009 7.781 7.881 7.605 7.786 81,967 +0.18(+2.43%)
Aug 27, 2009 7.709 7.884 7.576 7.602 106,608 -0.10(-1.33%)
Aug 26, 2009 7.902 7.961 7.627 7.704 115,848 -0.31(-3.82%)
Aug 25, 2009 7.969 8.190 7.907 8.010 29,368 +0.05(+0.61%)
Aug 24, 2009 8.087 8.100 7.835 7.961 81,550 -0.20(-2.42%)
Aug 21, 2009 8.154 8.280 8.065 8.159 52,852 +0.06(+0.72%)
Aug 20, 2009 8.344 8.435 8.012 8.100 57,521 -0.23(-2.80%)
Aug 19, 2009 7.951 8.408 7.774 8.333 74,732 +0.17(+2.08%)
Aug 18, 2009 7.612 8.300 7.612 8.164 88,844 +0.59(+7.84%)
Aug 17, 2009 7.881 7.915 7.568 7.571 122,705 -0.62(-7.59%)
Aug 14, 2009 8.467 8.467 8.092 8.192 44,106 -0.19(-2.30%)
Aug 13, 2009 8.220 8.603 8.218 8.385 46,259 +0.26(+3.19%)
Aug 12, 2009 8.218 8.312 7.897 8.125 153,740 -0.23(-2.80%)
Aug 11, 2009 8.472 8.472 8.220 8.359 107,441 +0.05(+0.62%)
Aug 10, 2009 8.821 8.821 8.218 8.308 150,909 -0.59(-6.61%)
Aug 07, 2009 8.991 9.076 8.896 8.896 53,000 -0.09(-1.03%)
Aug 06, 2009 8.988 9.091 8.988 8.988 27,732 +0.00(+0.00%)
Aug 05, 2009 9.014 9.112 8.988 8.988 37,888 -0.12(-1.35%)
Aug 04, 2009 9.117 9.117 8.988 9.112 78,871 +0.12(+1.37%)
Aug 03, 2009 8.775 9.117 8.775 8.988 94,408 -0.13(-1.41%)
Jul 31, 2009 9.235 9.235 9.013 9.117 41,894 -0.04(-0.48%)
Jul 30, 2009 8.767 9.163 8.734 9.160 118,208 +0.41(+4.63%)
Jul 29, 2009 9.029 9.314 8.549 8.755 127,717 -0.67(-7.11%)
Jul 28, 2009 9.243 9.471 9.243 9.425 53,144 +0.19(+2.09%)
Jul 27, 2009 9.029 9.240 8.900 9.232 87,749 +0.37(+4.20%)
Jul 24, 2009 8.860 8.906 8.521 8.860 1,557 -0.02(-0.17%)
Jul 23, 2009 9.019 9.071 8.862 8.875 72,174 -0.14(-1.59%)
Jul 22, 2009 9.227 9.486 8.870 9.019 59,281 -0.13(-1.43%)
Jul 21, 2009 8.857 9.163 8.857 9.150 75,721 +0.21(+2.39%)
Jul 20, 2009 8.770 8.988 8.770 8.937 54,924 +0.18(+2.02%)
Jul 17, 2009 8.732 8.821 8.472 8.760 106,853 +0.03(+0.32%)
Jul 16, 2009 8.524 8.732 8.524 8.732 55,270 +0.13(+1.49%)
Jul 15, 2009 8.475 8.724 8.346 8.603 65,145 +0.13(+1.52%)
Jul 14, 2009 8.477 8.603 8.449 8.475 32,868 +0.13(+1.51%)
Jul 13, 2009 8.164 8.475 8.164 8.349 34,476 +0.00(+0.03%)
Jul 10, 2009 8.333 8.449 8.012 8.346 84,642 +0.01(+0.09%)
Jul 09, 2009 7.699 8.339 7.699 8.339 80,308 +0.63(+8.20%)
Jul 08, 2009 7.730 7.923 7.707 7.707 103,508 -0.07(-0.96%)
Jul 07, 2009 8.005 8.005 7.733 7.781 25,022 -0.23(-2.85%)
Jul 06, 2009 8.092 8.218 7.834 8.010 85,168 -0.41(-4.91%)
Jul 02, 2009 8.726 8.726 8.308 8.423 61,964 -0.31(-3.53%)
Jul 01, 2009 8.629 8.732 8.444 8.732 51,470 +0.32(+3.79%)
Jun 30, 2009 8.359 8.423 8.179 8.413 31,657 -0.06(-0.73%)
Jun 29, 2009 8.264 8.590 8.246 8.475 59,063 +0.30(+3.71%)
Jun 26, 2009 7.994 8.172 7.820 8.172 26,264 +0.18(+2.22%)
Jun 25, 2009 8.080 8.141 7.987 7.994 34,177 +0.07(+0.87%)
Jun 24, 2009 7.368 8.218 7.368 7.925 91,515 +0.41(+5.43%)
Jun 23, 2009 7.848 7.994 7.121 7.517 294,549 -0.56(-6.90%)
Jun 22, 2009 8.244 8.346 7.899 8.074 79,097 -0.38(-4.52%)
Jun 19, 2009 8.305 8.488 8.305 8.457 23,036 +0.05(+0.58%)
Jun 18, 2009 8.462 8.462 8.218 8.408 44,196 +0.09(+1.14%)
Jun 17, 2009 8.603 8.614 8.300 8.313 70,869 -0.37(-4.23%)
Jun 16, 2009 8.375 8.723 8.375 8.680 65,675 +0.18(+2.11%)
Jun 15, 2009 8.095 8.732 8.095 8.500 58,120 -0.02(-0.24%)
Jun 12, 2009 9.058 8.796 8.297 8.521 75,986 -0.19(-2.15%)
Jun 11, 2009 8.346 8.729 8.274 8.708 125,252 +0.40(+4.82%)
Jun 10, 2009 8.218 8.357 8.133 8.308 69,280 +0.17(+2.15%)
Jun 09, 2009 7.763 8.133 7.763 8.133 57,334 +0.28(+3.62%)
Jun 08, 2009 7.959 7.959 7.768 7.849 72,933 -0.02(-0.21%)
Jun 05, 2009 7.781 7.935 7.727 7.866 40,302 +0.08(+1.02%)
Jun 04, 2009 7.953 7.953 7.504 7.786 42,782 +0.11(+1.44%)
Jun 03, 2009 7.704 7.961 7.653 7.676 111,756 -0.16(-2.00%)
Jun 02, 2009 7.833 7.840 7.640 7.833 86,336 +0.12(+1.53%)
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.