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 )

7.395 +0.445 (+6.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2010 7.900 7.900 7.810 7.828 32,132 -0.09(-1.10%)
Jan 28, 2010 7.848 7.979 7.848 7.915 25,028 +0.07(+0.85%)
Jan 27, 2010 7.831 7.907 7.810 7.848 16,511 -0.01(-0.16%)
Jan 26, 2010 7.913 7.938 7.810 7.861 53,349 -0.05(-0.65%)
Jan 25, 2010 8.066 8.066 7.810 7.913 52,954 -0.12(-1.44%)
Jan 22, 2010 7.984 8.089 7.710 8.028 52,489 +0.10(+1.26%)
Jan 21, 2010 8.194 8.194 7.810 7.928 159,031 -0.27(-3.28%)
Jan 20, 2010 8.143 8.358 8.143 8.197 68,692 +0.00(+0.01%)
Jan 19, 2010 8.484 8.484 8.074 8.196 86,687 -0.23(-2.77%)
Jan 15, 2010 8.435 8.430 8.430 8.430 71,855 -0.02(-0.24%)
Jan 14, 2010 8.460 8.460 8.350 8.450 33,471 +0.05(+0.61%)
Jan 13, 2010 8.437 8.437 8.399 8.399 17,589 -0.03(-0.30%)
Jan 12, 2010 8.399 8.450 8.286 8.425 38,321 +0.10(+1.23%)
Jan 11, 2010 8.256 8.322 8.194 8.322 35,759 +0.06(+0.78%)
Jan 08, 2010 8.094 8.258 8.067 8.258 23,646 +0.06(+0.78%)
Jan 07, 2010 8.043 8.194 8.002 8.194 57,461 +0.15(+1.88%)
Jan 06, 2010 8.023 8.149 8.018 8.043 12,168 +0.03(+0.35%)
Jan 05, 2010 8.002 8.064 7.938 8.015 42,707 +0.01(+0.14%)
Jan 04, 2010 7.810 8.066 7.810 8.003 32,995 +0.12(+1.48%)
Dec 31, 2009 7.938 7.887 7.887 7.887 49,986 -0.05(-0.65%)
Dec 30, 2009 7.938 7.938 7.733 7.938 14,226 +0.02(+0.28%)
Dec 29, 2009 7.907 8.012 7.905 7.916 37,478 +0.00(+0.05%)
Dec 28, 2009 7.907 7.938 7.808 7.913 29,175 +0.04(+0.49%)
Dec 24, 2009 7.836 7.915 7.795 7.874 16,792 +0.05(+0.62%)
Dec 23, 2009 7.861 7.938 7.733 7.825 108,717 +0.03(+0.36%)
Dec 22, 2009 8.120 8.169 7.631 7.797 106,502 -0.35(-4.31%)
Dec 21, 2009 8.146 8.233 8.110 8.148 29,093 -0.05(-0.56%)
Dec 18, 2009 8.122 8.194 8.110 8.194 34,853 +0.08(+1.03%)
Dec 17, 2009 8.087 8.220 8.087 8.111 38,895 -0.13(-1.63%)
Dec 16, 2009 8.245 8.256 8.071 8.245 43,875 +0.05(+0.62%)
Dec 15, 2009 8.161 8.258 8.161 8.194 64,123 +0.05(+0.63%)
Dec 14, 2009 8.033 8.163 8.033 8.143 27,184 +0.04(+0.47%)
Dec 11, 2009 8.148 8.148 8.053 8.105 19,916 -0.04(-0.53%)
Dec 10, 2009 8.079 8.152 8.019 8.148 20,510 +0.06(+0.70%)
Dec 09, 2009 8.005 8.130 7.982 8.092 34,592 -0.01(-0.09%)
Dec 08, 2009 8.128 8.143 8.041 8.099 38,755 +0.03(+0.41%)
Dec 07, 2009 8.092 8.120 8.020 8.066 33,737 -0.04(-0.47%)
Dec 04, 2009 8.087 8.138 8.056 8.105 12,887 +0.09(+1.09%)
Dec 03, 2009 8.117 8.192 7.959 8.018 39,231 -0.13(-1.63%)
Dec 02, 2009 8.124 8.153 8.041 8.151 41,418 +0.03(+0.40%)
Dec 01, 2009 8.143 8.168 8.107 8.119 22,490 +0.01(+0.14%)
Nov 30, 2009 8.056 8.135 8.056 8.107 22,490 -0.01(-0.13%)
Nov 27, 2009 8.066 8.146 8.041 8.117 24,278 -0.06(-0.72%)
Nov 25, 2009 8.133 8.176 8.015 8.176 91,022 +0.02(+0.22%)
Nov 24, 2009 8.146 8.158 8.012 8.158 22,298 +0.00(+0.03%)
Nov 23, 2009 8.128 8.181 8.007 8.156 94,349 +0.17(+2.18%)
Nov 20, 2009 8.041 8.128 7.982 7.982 33,303 -0.05(-0.59%)
Nov 19, 2009 8.066 8.066 8.018 8.030 27,219 -0.05(-0.61%)
Nov 18, 2009 8.071 8.103 8.002 8.079 68,028 +0.08(+0.96%)
Nov 17, 2009 8.041 8.066 7.797 8.002 71,437 -0.04(-0.48%)
Nov 16, 2009 8.192 8.192 8.005 8.041 102,605 -0.15(-1.84%)
Nov 13, 2009 8.046 8.192 8.041 8.192 31,702 +0.14(+1.80%)
Nov 12, 2009 8.025 8.069 8.002 8.047 26,594 -0.01(-0.07%)
Nov 11, 2009 8.084 8.092 8.035 8.052 26,926 -0.01(-0.17%)
Nov 10, 2009 8.066 8.115 8.015 8.066 53,700 +0.00(+0.00%)
Nov 09, 2009 7.979 8.115 7.979 8.066 45,030 +0.00(+0.00%)
Nov 06, 2009 8.094 8.117 8.066 8.066 19,315 -0.00(-0.03%)
Nov 05, 2009 7.959 8.099 7.938 8.069 36,111 +0.10(+1.25%)
Nov 04, 2009 7.938 8.057 7.889 7.969 31,093 +0.03(+0.39%)
Nov 03, 2009 7.941 8.008 7.938 7.938 45,437 -0.06(-0.77%)
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.