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 )

6.970 -0.360 (-4.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 7.563 7.776 7.528 7.710 72,603 +0.04(+0.52%)
Mar 30, 2010 7.752 7.752 7.298 7.670 200,226 -0.10(-1.31%)
Mar 29, 2010 7.795 7.830 7.683 7.771 111,618 -0.00(-0.03%)
Mar 26, 2010 7.752 7.798 7.750 7.773 13,007 +0.02(+0.30%)
Mar 25, 2010 7.803 7.881 7.750 7.750 51,636 -0.09(-1.12%)
Mar 24, 2010 7.843 7.886 7.752 7.838 87,646 -0.01(-0.14%)
Mar 23, 2010 8.084 8.084 7.750 7.849 158,075 -0.24(-2.91%)
Mar 22, 2010 7.889 8.217 7.843 8.084 53,372 +0.19(+2.44%)
Mar 19, 2010 7.923 7.955 7.891 7.891 23,586 -0.03(-0.40%)
Mar 18, 2010 8.020 8.020 7.923 7.923 28,361 -0.08(-0.97%)
Mar 17, 2010 7.985 8.022 7.964 8.001 7,270 +0.03(+0.34%)
Mar 16, 2010 8.030 8.030 7.923 7.974 25,026 -0.01(-0.15%)
Mar 15, 2010 8.017 8.017 7.977 7.986 14,766 -0.09(-1.17%)
Mar 12, 2010 8.161 8.161 8.030 8.081 31,676 -0.05(-0.62%)
Mar 11, 2010 8.014 8.132 7.937 8.132 54,162 +0.10(+1.20%)
Mar 10, 2010 7.977 8.092 7.937 8.036 49,275 +0.05(+0.67%)
Mar 09, 2010 8.014 8.017 7.923 7.982 58,754 +0.03(+0.37%)
Mar 08, 2010 7.990 8.014 7.931 7.953 38,977 -0.01(-0.10%)
Mar 05, 2010 7.988 7.988 7.931 7.961 74,055 +0.04(+0.47%)
Mar 04, 2010 7.972 8.068 7.923 7.923 86,939 -0.05(-0.60%)
Mar 03, 2010 8.062 8.084 7.953 7.972 81,666 -0.15(-1.81%)
Mar 02, 2010 8.191 8.191 8.022 8.119 57,328 +0.01(+0.10%)
Mar 01, 2010 8.097 8.217 8.020 8.111 42,970 -0.02(-0.30%)
Feb 26, 2010 8.020 8.135 8.020 8.135 10,256 +0.08(+1.03%)
Feb 25, 2010 8.025 8.151 7.977 8.052 52,695 -0.01(-0.10%)
Feb 24, 2010 8.252 8.252 8.017 8.060 32,346 -0.08(-0.95%)
Feb 23, 2010 8.311 8.311 8.135 8.137 24,192 -0.32(-3.73%)
Feb 22, 2010 8.714 8.752 8.447 8.453 22,819 -0.16(-1.89%)
Feb 19, 2010 8.509 8.616 8.509 8.616 31,463 +0.20(+2.32%)
Feb 18, 2010 8.404 8.522 8.391 8.421 17,423 -0.07(-0.79%)
Feb 17, 2010 8.487 8.487 8.359 8.487 28,506 +0.00(+0.00%)
Feb 16, 2010 8.383 8.602 8.372 8.487 27,874 +0.14(+1.63%)
Feb 12, 2010 8.257 8.351 8.351 8.351 43,033 +0.13(+1.63%)
Feb 11, 2010 8.022 8.231 7.937 8.217 30,662 +0.18(+2.30%)
Feb 10, 2010 7.988 8.070 7.899 8.033 30,479 +0.10(+1.25%)
Feb 09, 2010 7.850 7.963 7.845 7.934 26,996 +0.01(+0.14%)
Feb 08, 2010 7.955 8.147 7.753 7.923 26,673 -0.00(-0.01%)
Feb 05, 2010 7.913 8.004 7.824 7.924 49,439 -0.04(-0.50%)
Feb 04, 2010 8.055 8.110 7.884 7.963 77,136 -0.14(-1.78%)
Feb 03, 2010 8.026 8.108 7.975 8.108 35,311 +0.06(+0.75%)
Feb 02, 2010 8.087 8.123 8.031 8.047 34,633 +0.01(+0.07%)
Feb 01, 2010 8.081 8.147 8.029 8.042 30,729 +0.01(+0.10%)
Jan 29, 2010 8.108 8.108 8.016 8.034 31,308 -0.09(-1.10%)
Jan 28, 2010 8.055 8.189 8.055 8.123 24,386 +0.07(+0.85%)
Jan 27, 2010 8.037 8.116 8.016 8.055 16,087 -0.01(-0.16%)
Jan 26, 2010 8.121 8.147 8.016 8.068 51,981 -0.05(-0.65%)
Jan 25, 2010 8.278 8.278 8.016 8.121 51,596 -0.12(-1.44%)
Jan 22, 2010 8.194 8.302 7.913 8.239 51,143 +0.10(+1.26%)
Jan 21, 2010 8.410 8.410 8.016 8.137 154,954 -0.28(-3.28%)
Jan 20, 2010 8.357 8.578 8.357 8.412 66,931 +0.00(+0.01%)
Jan 19, 2010 8.707 8.707 8.286 8.412 84,465 -0.24(-2.77%)
Jan 15, 2010 8.657 8.652 8.652 8.652 70,013 -0.02(-0.24%)
Jan 14, 2010 8.683 8.683 8.570 8.673 32,613 +0.05(+0.61%)
Jan 13, 2010 8.659 8.659 8.620 8.620 17,138 -0.03(-0.30%)
Jan 12, 2010 8.620 8.673 8.504 8.646 37,339 +0.11(+1.23%)
Jan 11, 2010 8.473 8.541 8.410 8.541 34,843 +0.07(+0.78%)
Jan 08, 2010 8.307 8.476 8.279 8.476 23,039 +0.07(+0.78%)
Jan 07, 2010 8.255 8.410 8.213 8.410 55,987 +0.16(+1.88%)
Jan 06, 2010 8.234 8.363 8.228 8.255 11,856 +0.03(+0.35%)
Jan 05, 2010 8.213 8.276 8.147 8.226 41,612 +0.01(+0.14%)
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.