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 )

7.920 -0.010 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Sep 30, 2009 8.012 8.039 7.841 8.028 67,952 -0.05(-0.62%)
Sep 29, 2009 8.236 8.263 7.933 8.078 65,907 -0.09(-1.13%)
Sep 28, 2009 8.039 8.228 8.039 8.171 40,084 +0.00(+0.00%)
Sep 25, 2009 8.171 8.383 8.039 8.171 22,385 +0.00(+0.00%)
Sep 24, 2009 8.171 8.276 8.044 8.171 23,751 -0.01(-0.13%)
Sep 23, 2009 8.421 8.434 8.171 8.181 27,734 -0.19(-2.24%)
Sep 22, 2009 8.052 8.368 8.052 8.368 34,124 +0.24(+2.95%)
Sep 21, 2009 8.197 8.197 8.039 8.128 27,454 +0.09(+1.08%)
Sep 18, 2009 8.331 8.389 8.039 8.041 35,728 -0.17(-2.05%)
Sep 17, 2009 8.239 8.434 7.927 8.210 47,813 +0.13(+1.60%)
Sep 16, 2009 8.012 8.255 8.012 8.081 33,126 -0.01(-0.13%)
Sep 15, 2009 8.105 8.105 7.886 8.092 37,345 +0.12(+1.49%)
Sep 14, 2009 7.907 7.996 7.725 7.973 43,761 +0.06(+0.80%)
Sep 11, 2009 8.015 8.118 7.844 7.910 33,338 -0.10(-1.28%)
Sep 10, 2009 8.171 8.171 7.941 8.012 59,047 -0.15(-1.84%)
Sep 09, 2009 8.034 8.352 8.034 8.163 74,299 +0.22(+2.79%)
Sep 08, 2009 7.683 8.039 7.683 7.941 78,420 +0.32(+4.22%)
Sep 04, 2009 7.425 7.770 7.122 7.620 75,946 +0.17(+2.26%)
Sep 03, 2009 7.802 7.802 7.356 7.451 213,527 -0.41(-5.23%)
Sep 02, 2009 7.841 7.902 7.832 7.862 26,255 +0.02(+0.28%)
Sep 01, 2009 7.907 7.986 7.820 7.840 28,797 -0.04(-0.52%)
Aug 31, 2009 7.902 7.907 7.788 7.881 34,408 -0.11(-1.39%)
Aug 28, 2009 7.986 8.089 7.805 7.991 79,865 +0.19(+2.43%)
Aug 27, 2009 7.912 8.092 7.775 7.802 103,874 -0.11(-1.33%)
Aug 26, 2009 8.110 8.171 7.828 7.907 112,878 -0.31(-3.82%)
Aug 25, 2009 8.178 8.405 8.115 8.221 28,615 +0.05(+0.61%)
Aug 24, 2009 8.300 8.313 8.041 8.171 79,459 -0.20(-2.42%)
Aug 21, 2009 8.368 8.497 8.278 8.374 51,497 +0.06(+0.72%)
Aug 20, 2009 8.563 8.657 8.223 8.313 56,046 -0.24(-2.80%)
Aug 19, 2009 8.160 8.629 7.978 8.553 72,816 +0.17(+2.08%)
Aug 18, 2009 7.812 8.518 7.812 8.379 86,566 +0.61(+7.84%)
Aug 17, 2009 8.089 8.123 7.767 7.770 119,559 -0.64(-7.59%)
Aug 14, 2009 8.690 8.690 8.305 8.408 42,975 -0.20(-2.30%)
Aug 13, 2009 8.437 8.830 8.434 8.605 45,073 +0.27(+3.19%)
Aug 12, 2009 8.434 8.531 8.105 8.339 149,798 -0.24(-2.80%)
Aug 11, 2009 8.695 8.695 8.437 8.579 104,686 +0.05(+0.62%)
Aug 10, 2009 9.054 9.054 8.434 8.526 147,040 -0.60(-6.61%)
Aug 07, 2009 9.227 9.314 9.130 9.130 51,641 -0.09(-1.03%)
Aug 06, 2009 9.225 9.330 9.225 9.225 27,021 +0.00(+0.00%)
Aug 05, 2009 9.251 9.351 9.225 9.225 36,916 -0.13(-1.35%)
Aug 04, 2009 9.357 9.357 9.225 9.351 76,849 +0.13(+1.37%)
Aug 03, 2009 9.006 9.357 9.006 9.225 91,987 -0.13(-1.41%)
Jul 31, 2009 9.478 9.478 9.250 9.357 40,820 -0.04(-0.48%)
Jul 30, 2009 8.998 9.404 8.964 9.401 115,177 +0.42(+4.63%)
Jul 29, 2009 9.267 9.560 8.774 8.985 124,442 -0.69(-7.11%)
Jul 28, 2009 9.486 9.720 9.486 9.673 51,781 +0.20(+2.09%)
Jul 27, 2009 9.267 9.483 9.134 9.475 85,499 +0.38(+4.20%)
Jul 24, 2009 9.093 9.141 8.745 9.093 1,517 -0.02(-0.17%)
Jul 23, 2009 9.256 9.309 9.096 9.109 70,323 -0.15(-1.59%)
Jul 22, 2009 9.470 9.736 9.104 9.256 57,761 -0.13(-1.43%)
Jul 21, 2009 9.090 9.404 9.090 9.391 73,779 +0.22(+2.39%)
Jul 20, 2009 9.001 9.225 9.001 9.172 53,515 +0.18(+2.02%)
Jul 17, 2009 8.961 9.054 8.695 8.990 104,113 +0.03(+0.32%)
Jul 16, 2009 8.748 8.961 8.748 8.961 53,853 +0.13(+1.49%)
Jul 15, 2009 8.698 8.953 8.566 8.830 63,475 +0.13(+1.52%)
Jul 14, 2009 8.700 8.830 8.671 8.698 32,025 +0.13(+1.51%)
Jul 13, 2009 8.379 8.698 8.379 8.569 33,592 +0.00(+0.03%)
Jul 10, 2009 8.553 8.671 8.223 8.566 82,472 +0.01(+0.09%)
Jul 09, 2009 7.902 8.558 7.902 8.558 78,249 +0.65(+8.20%)
Jul 08, 2009 7.933 8.131 7.910 7.910 100,854 -0.08(-0.96%)
Jul 07, 2009 8.215 8.215 7.936 7.986 24,380 -0.23(-2.85%)
Jul 06, 2009 8.305 8.434 8.040 8.221 82,984 -0.42(-4.91%)
Jul 02, 2009 8.956 8.956 8.526 8.645 60,375 -0.32(-3.53%)
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.