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 )

7.900 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 7.879 7.884 7.766 7.858 34,508 -0.11(-1.39%)
Aug 28, 2009 7.963 8.066 7.782 7.968 80,096 +0.19(+2.43%)
Aug 27, 2009 7.889 8.068 7.753 7.779 104,175 -0.11(-1.33%)
Aug 26, 2009 8.087 8.147 7.805 7.884 113,204 -0.31(-3.82%)
Aug 25, 2009 8.155 8.381 8.092 8.197 28,697 +0.05(+0.61%)
Aug 24, 2009 8.276 8.289 8.018 8.147 79,689 -0.20(-2.42%)
Aug 21, 2009 8.344 8.473 8.254 8.349 51,646 +0.06(+0.72%)
Aug 20, 2009 8.539 8.632 8.200 8.289 56,208 -0.24(-2.80%)
Aug 19, 2009 8.137 8.604 7.955 8.528 73,026 +0.17(+2.08%)
Aug 18, 2009 7.790 8.494 7.790 8.355 86,816 +0.61(+7.84%)
Aug 17, 2009 8.066 8.100 7.745 7.748 119,905 -0.64(-7.59%)
Aug 14, 2009 8.665 8.665 8.281 8.384 43,100 -0.20(-2.30%)
Aug 13, 2009 8.412 8.804 8.410 8.581 45,204 +0.27(+3.19%)
Aug 12, 2009 8.410 8.506 8.081 8.315 150,231 -0.24(-2.80%)
Aug 11, 2009 8.670 8.670 8.412 8.554 104,989 +0.05(+0.62%)
Aug 10, 2009 9.027 9.027 8.410 8.502 147,465 -0.60(-6.61%)
Aug 07, 2009 9.201 9.288 9.104 9.104 51,790 -0.09(-1.03%)
Aug 06, 2009 9.198 9.303 9.198 9.198 27,099 +0.00(+0.00%)
Aug 05, 2009 9.225 9.324 9.198 9.198 37,023 -0.13(-1.35%)
Aug 04, 2009 9.330 9.330 9.198 9.324 77,071 +0.13(+1.37%)
Aug 03, 2009 8.980 9.330 8.980 9.198 92,254 -0.13(-1.41%)
Jul 31, 2009 9.451 9.451 9.223 9.330 40,938 -0.04(-0.48%)
Jul 30, 2009 8.972 9.377 8.938 9.374 115,510 +0.42(+4.63%)
Jul 29, 2009 9.240 9.532 8.749 8.959 124,802 -0.69(-7.11%)
Jul 28, 2009 9.458 9.692 9.458 9.645 51,931 +0.20(+2.09%)
Jul 27, 2009 9.240 9.456 9.108 9.448 85,747 +0.38(+4.20%)
Jul 24, 2009 9.067 9.114 8.720 9.067 1,522 -0.02(-0.17%)
Jul 23, 2009 9.230 9.282 9.069 9.083 70,527 -0.15(-1.59%)
Jul 22, 2009 9.443 9.708 9.077 9.230 57,928 -0.13(-1.43%)
Jul 21, 2009 9.064 9.377 9.064 9.364 73,993 +0.22(+2.39%)
Jul 20, 2009 8.975 9.198 8.975 9.146 53,670 +0.18(+2.02%)
Jul 17, 2009 8.935 9.027 8.670 8.964 104,415 +0.03(+0.32%)
Jul 16, 2009 8.723 8.935 8.723 8.935 54,009 +0.13(+1.49%)
Jul 15, 2009 8.673 8.928 8.541 8.804 63,658 +0.13(+1.52%)
Jul 14, 2009 8.675 8.804 8.646 8.673 32,118 +0.13(+1.51%)
Jul 13, 2009 8.355 8.673 8.355 8.544 33,690 +0.00(+0.03%)
Jul 10, 2009 8.528 8.646 8.200 8.541 82,710 +0.01(+0.09%)
Jul 09, 2009 7.879 8.533 7.879 8.533 78,475 +0.65(+8.20%)
Jul 08, 2009 7.910 8.108 7.887 7.887 101,146 -0.08(-0.96%)
Jul 07, 2009 8.192 8.192 7.913 7.963 24,451 -0.23(-2.85%)
Jul 06, 2009 8.281 8.410 8.017 8.197 83,224 -0.42(-4.91%)
Jul 02, 2009 8.930 8.930 8.502 8.620 60,550 -0.32(-3.53%)
Jul 01, 2009 8.830 8.935 8.641 8.935 50,295 +0.33(+3.79%)
Jun 30, 2009 8.554 8.620 8.370 8.610 30,935 -0.06(-0.73%)
Jun 29, 2009 8.457 8.791 8.439 8.673 57,715 +0.31(+3.71%)
Jun 26, 2009 8.181 8.363 8.002 8.363 25,665 +0.18(+2.22%)
Jun 25, 2009 8.269 8.331 8.173 8.181 33,397 +0.07(+0.87%)
Jun 24, 2009 7.540 8.410 7.540 8.110 89,426 +0.42(+5.43%)
Jun 23, 2009 8.031 8.181 7.288 7.692 287,827 -0.57(-6.90%)
Jun 22, 2009 8.436 8.541 8.084 8.263 77,292 -0.39(-4.52%)
Jun 19, 2009 8.499 8.686 8.499 8.654 22,510 +0.05(+0.58%)
Jun 18, 2009 8.659 8.659 8.410 8.604 43,187 +0.10(+1.14%)
Jun 17, 2009 8.804 8.816 8.494 8.507 69,252 -0.38(-4.23%)
Jun 16, 2009 8.570 8.926 8.570 8.883 64,176 +0.18(+2.11%)
Jun 15, 2009 8.284 8.935 8.284 8.699 56,794 -0.02(-0.24%)
Jun 12, 2009 9.269 9.001 8.491 8.720 74,252 -0.19(-2.15%)
Jun 11, 2009 8.541 8.933 8.468 8.912 122,393 +0.41(+4.82%)
Jun 10, 2009 8.410 8.552 8.323 8.502 67,699 +0.18(+2.15%)
Jun 09, 2009 7.945 8.323 7.945 8.323 56,025 +0.29(+3.62%)
Jun 08, 2009 8.144 8.144 7.950 8.033 71,269 -0.02(-0.21%)
Jun 05, 2009 7.963 8.121 7.908 8.050 39,382 +0.08(+1.02%)
Jun 04, 2009 8.139 8.139 7.679 7.968 41,806 +0.11(+1.44%)
Jun 03, 2009 7.884 8.147 7.832 7.855 109,205 -0.16(-2.00%)
Jun 02, 2009 8.016 8.024 7.819 8.016 84,366 +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.