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 (%)
Jan 29, 2010 8.131 8.131 8.039 8.057 31,217 -0.09(-1.10%)
Jan 28, 2010 8.078 8.213 8.078 8.147 24,316 +0.07(+0.85%)
Jan 27, 2010 8.060 8.139 8.039 8.078 16,041 -0.01(-0.16%)
Jan 26, 2010 8.144 8.171 8.039 8.092 51,831 -0.05(-0.65%)
Jan 25, 2010 8.302 8.302 8.039 8.144 51,447 -0.12(-1.44%)
Jan 22, 2010 8.218 8.326 7.936 8.263 50,996 +0.10(+1.26%)
Jan 21, 2010 8.434 8.434 8.039 8.160 154,506 -0.28(-3.28%)
Jan 20, 2010 8.381 8.603 8.381 8.437 66,738 +0.00(+0.01%)
Jan 19, 2010 8.732 8.732 8.310 8.436 84,221 -0.24(-2.77%)
Jan 15, 2010 8.682 8.677 8.677 8.677 69,811 -0.02(-0.24%)
Jan 14, 2010 8.708 8.708 8.595 8.698 32,519 +0.05(+0.61%)
Jan 13, 2010 8.685 8.685 8.645 8.645 17,088 -0.03(-0.30%)
Jan 12, 2010 8.645 8.698 8.529 8.671 37,231 +0.11(+1.23%)
Jan 11, 2010 8.497 8.566 8.434 8.566 34,742 +0.07(+0.78%)
Jan 08, 2010 8.331 8.500 8.303 8.500 22,973 +0.07(+0.78%)
Jan 07, 2010 8.279 8.434 8.237 8.434 55,826 +0.16(+1.88%)
Jan 06, 2010 8.258 8.387 8.252 8.279 11,822 +0.03(+0.35%)
Jan 05, 2010 8.236 8.300 8.171 8.250 41,492 +0.01(+0.14%)
Jan 04, 2010 8.039 8.302 8.039 8.238 32,056 +0.12(+1.48%)
Dec 31, 2009 8.171 8.118 8.118 8.118 48,564 -0.05(-0.65%)
Dec 30, 2009 8.171 8.171 7.960 8.171 13,821 +0.02(+0.28%)
Dec 29, 2009 8.139 8.247 8.136 8.148 36,411 +0.00(+0.05%)
Dec 28, 2009 8.139 8.171 8.036 8.144 28,345 +0.04(+0.49%)
Dec 24, 2009 8.065 8.147 8.023 8.105 16,314 +0.05(+0.62%)
Dec 23, 2009 8.091 8.171 7.960 8.055 105,623 +0.03(+0.36%)
Dec 22, 2009 8.358 8.408 7.854 8.026 103,472 -0.36(-4.31%)
Dec 21, 2009 8.384 8.474 8.347 8.387 28,265 -0.05(-0.56%)
Dec 18, 2009 8.360 8.434 8.347 8.434 33,862 +0.09(+1.03%)
Dec 17, 2009 8.323 8.460 8.323 8.348 37,789 -0.14(-1.63%)
Dec 16, 2009 8.487 8.497 8.308 8.487 42,626 +0.05(+0.62%)
Dec 15, 2009 8.400 8.500 8.400 8.434 62,299 +0.05(+0.63%)
Dec 14, 2009 8.268 8.403 8.268 8.381 26,410 +0.04(+0.47%)
Dec 11, 2009 8.387 8.387 8.289 8.342 19,349 -0.04(-0.53%)
Dec 10, 2009 8.316 8.391 8.254 8.387 19,926 +0.06(+0.70%)
Dec 09, 2009 8.239 8.368 8.215 8.329 33,608 -0.01(-0.09%)
Dec 08, 2009 8.366 8.381 8.276 8.337 37,652 +0.03(+0.41%)
Dec 07, 2009 8.329 8.358 8.255 8.302 32,777 -0.04(-0.47%)
Dec 04, 2009 8.323 8.376 8.292 8.342 12,520 +0.09(+1.09%)
Dec 03, 2009 8.355 8.432 8.192 8.252 38,115 -0.14(-1.63%)
Dec 02, 2009 8.362 8.392 8.276 8.389 40,240 +0.03(+0.40%)
Dec 01, 2009 8.381 8.408 8.345 8.356 21,850 +0.01(+0.14%)
Nov 30, 2009 8.292 8.373 8.292 8.345 21,850 -0.01(-0.13%)
Nov 27, 2009 8.302 8.384 8.276 8.355 23,587 -0.06(-0.72%)
Nov 25, 2009 8.371 8.416 8.250 8.416 88,432 +0.02(+0.22%)
Nov 24, 2009 8.384 8.397 8.247 8.397 21,664 +0.00(+0.03%)
Nov 23, 2009 8.366 8.421 8.242 8.395 91,665 +0.18(+2.18%)
Nov 20, 2009 8.276 8.367 8.216 8.216 32,356 -0.05(-0.59%)
Nov 19, 2009 8.302 8.302 8.252 8.265 26,444 -0.05(-0.61%)
Nov 18, 2009 8.308 8.341 8.236 8.316 66,093 +0.08(+0.96%)
Nov 17, 2009 8.276 8.302 8.026 8.236 69,405 -0.04(-0.48%)
Nov 16, 2009 8.432 8.432 8.239 8.276 99,686 -0.16(-1.84%)
Nov 13, 2009 8.281 8.432 8.276 8.432 30,800 +0.15(+1.80%)
Nov 12, 2009 8.260 8.305 8.236 8.283 25,837 -0.01(-0.07%)
Nov 11, 2009 8.321 8.329 8.271 8.288 26,160 -0.01(-0.17%)
Nov 10, 2009 8.302 8.352 8.250 8.302 52,172 +0.00(+0.00%)
Nov 09, 2009 8.213 8.352 8.213 8.302 43,749 +0.00(+0.00%)
Nov 06, 2009 8.331 8.355 8.302 8.302 18,765 -0.00(-0.03%)
Nov 05, 2009 8.192 8.337 8.171 8.305 35,083 +0.10(+1.25%)
Nov 04, 2009 8.171 8.293 8.121 8.202 30,208 +0.03(+0.39%)
Nov 03, 2009 8.173 8.242 8.171 8.171 44,144 -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.