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 (%)
Oct 29, 2010 7.814 8.008 7.794 7.911 15,589 +0.09(+1.13%)
Oct 28, 2010 7.703 7.869 7.694 7.822 41,194 +0.11(+1.40%)
Oct 27, 2010 7.916 7.916 7.669 7.714 43,140 -0.21(-2.59%)
Oct 25, 2010 7.916 7.919 7.725 7.919 22,954 +0.08(+1.03%)
Oct 22, 2010 7.797 7.966 7.780 7.838 22,291 -0.08(-0.98%)
Oct 21, 2010 7.863 7.944 7.858 7.916 28,434 +0.12(+1.57%)
Oct 20, 2010 7.650 7.794 7.650 7.794 16,894 +0.14(+1.77%)
Oct 19, 2010 7.630 7.750 7.630 7.658 20,478 +0.01(+0.11%)
Oct 18, 2010 7.680 7.754 7.642 7.650 54,695 -0.09(-1.22%)
Oct 15, 2010 7.639 7.745 7.628 7.745 15,178 +0.11(+1.39%)
Oct 14, 2010 7.655 7.683 7.628 7.639 36,968 -0.01(-0.07%)
Oct 13, 2010 7.625 7.664 7.614 7.644 114,861 -0.04(-0.51%)
Oct 12, 2010 7.683 7.683 7.619 7.683 4,686 +0.00(+0.00%)
Oct 11, 2010 7.614 7.689 7.614 7.683 25,323 +0.09(+1.12%)
Oct 08, 2010 7.598 7.622 7.542 7.598 9,301 +0.03(+0.34%)
Oct 07, 2010 7.506 7.628 7.489 7.572 12,578 +0.01(+0.18%)
Oct 06, 2010 7.503 7.604 7.423 7.558 34,913 +0.01(+0.18%)
Oct 05, 2010 7.489 7.586 7.461 7.544 28,914 +0.06(+0.74%)
Oct 04, 2010 7.434 7.489 7.434 7.489 27,746 -0.00(-0.00%)
Oct 01, 2010 7.489 7.556 7.364 7.489 35,422 +0.08(+1.05%)
Sep 30, 2010 7.323 7.461 7.323 7.411 18,826 +0.05(+0.65%)
Sep 29, 2010 7.245 7.378 7.245 7.364 19,064 +0.08(+1.10%)
Sep 28, 2010 7.472 7.472 7.239 7.284 55,301 -0.14(-1.84%)
Sep 27, 2010 7.336 7.420 7.336 7.420 12,705 +0.10(+1.33%)
Sep 24, 2010 7.295 7.395 7.293 7.323 36,088 +0.01(+0.11%)
Sep 23, 2010 7.281 7.348 7.281 7.314 20,175 +0.04(+0.55%)
Sep 22, 2010 7.287 7.354 7.262 7.274 13,483 -0.08(-1.14%)
Sep 21, 2010 7.350 7.404 7.245 7.358 29,455 +0.00(+0.07%)
Sep 20, 2010 7.479 7.483 7.350 7.353 11,536 -0.04(-0.51%)
Sep 17, 2010 7.391 7.489 7.323 7.391 23,953 -0.01(-0.20%)
Sep 15, 2010 7.422 7.422 7.323 7.406 21,566 -0.02(-0.22%)
Sep 14, 2010 7.342 7.489 7.295 7.422 48,923 +0.08(+1.06%)
Sep 13, 2010 7.289 7.348 7.239 7.345 9,810 +0.06(+0.76%)
Sep 10, 2010 7.306 7.306 7.281 7.289 20,063 +0.04(+0.50%)
Sep 09, 2010 7.191 7.306 7.170 7.253 26,073 +0.15(+2.15%)
Sep 08, 2010 7.073 7.128 7.073 7.101 21,577 +0.03(+0.43%)
Sep 07, 2010 7.223 7.267 6.940 7.070 195,752 -0.17(-2.34%)
Sep 03, 2010 7.306 7.384 7.223 7.239 58,387 -0.07(-0.91%)
Sep 02, 2010 7.353 7.406 7.306 7.306 14,781 -0.04(-0.60%)
Sep 01, 2010 7.273 7.378 7.253 7.350 38,053 +0.07(+0.94%)
Aug 31, 2010 7.317 7.364 7.282 7.282 5,209 -0.06(-0.78%)
Aug 30, 2010 7.306 7.375 7.306 7.339 14,601 -0.01(-0.08%)
Aug 27, 2010 7.345 7.353 7.262 7.345 36,344 -0.04(-0.48%)
Aug 26, 2010 7.425 7.500 7.303 7.381 45,257 -0.15(-2.02%)
Aug 25, 2010 7.547 7.663 7.395 7.533 44,965 -0.07(-0.88%)
Aug 24, 2010 7.456 7.600 7.284 7.600 51,000 +0.11(+1.44%)
Aug 23, 2010 7.511 7.636 7.492 7.492 13,555 -0.09(-1.17%)
Aug 20, 2010 7.508 7.669 7.508 7.581 18,624 +0.12(+1.56%)
Aug 19, 2010 7.434 7.530 7.356 7.464 16,714 +0.01(+0.07%)
Aug 18, 2010 7.350 7.517 7.295 7.458 10,815 +0.11(+1.47%)
Aug 17, 2010 7.409 7.461 7.350 7.350 19,288 -0.01(-0.11%)
Aug 16, 2010 7.536 7.614 7.359 7.359 33,006 -0.21(-2.71%)
Aug 13, 2010 7.564 7.642 7.492 7.564 7,390 +0.06(+0.74%)
Aug 12, 2010 7.478 7.594 7.420 7.508 50,632 -0.01(-0.11%)
Aug 11, 2010 7.819 7.880 7.447 7.517 23,740 -0.19(-2.45%)
Aug 10, 2010 7.602 7.831 7.588 7.705 37,733 -0.09(-1.12%)
Aug 09, 2010 7.793 7.793 7.589 7.793 57,707 -0.00(-0.00%)
Aug 06, 2010 7.793 7.793 7.550 7.793 33,792 +0.24(+3.18%)
Aug 05, 2010 7.471 7.594 7.433 7.553 24,930 -0.04(-0.47%)
Aug 04, 2010 7.598 7.610 7.583 7.588 15,449 +0.07(+0.98%)
Aug 03, 2010 7.497 7.566 7.460 7.514 18,514 -0.01(-0.18%)
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.