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 30, 2009 7.984 8.273 7.984 8.213 57,216 -0.12(-1.47%)
Oct 29, 2009 8.278 8.341 8.147 8.335 24,523 +0.06(+0.68%)
Oct 28, 2009 8.389 8.389 8.018 8.278 137,454 +0.01(+0.08%)
Oct 27, 2009 8.387 8.437 8.215 8.272 59,652 -0.11(-1.30%)
Oct 26, 2009 8.428 8.428 8.334 8.381 23,268 +0.05(+0.63%)
Oct 23, 2009 8.278 8.328 8.278 8.328 8,180 -0.12(-1.46%)
Oct 22, 2009 8.418 8.523 8.213 8.452 87,961 +0.12(+1.45%)
Oct 21, 2009 8.071 8.575 8.071 8.331 68,959 -0.01(-0.11%)
Oct 20, 2009 8.260 8.340 8.260 8.340 18,987 -0.01(-0.15%)
Oct 19, 2009 8.536 8.536 8.150 8.352 38,416 -0.01(-0.06%)
Oct 16, 2009 7.981 8.361 7.932 8.357 23,249 +0.03(+0.32%)
Oct 15, 2009 8.357 8.394 8.207 8.331 39,991 +0.01(+0.08%)
Oct 14, 2009 8.263 8.344 8.202 8.324 48,849 +0.12(+1.52%)
Oct 13, 2009 8.318 8.318 8.031 8.200 43,579 -0.12(-1.42%)
Oct 12, 2009 8.278 8.473 8.226 8.318 45,756 +0.08(+1.02%)
Oct 09, 2009 8.507 8.507 8.068 8.234 33,408 +0.06(+0.77%)
Oct 08, 2009 8.034 8.252 8.034 8.171 25,064 +0.09(+1.14%)
Oct 07, 2009 8.058 8.079 7.979 8.079 32,449 +0.06(+0.75%)
Oct 06, 2009 8.031 8.276 7.900 8.018 50,946 +0.08(+1.03%)
Oct 05, 2009 8.105 8.105 7.937 7.937 32,841 -0.08(-0.98%)
Oct 02, 2009 7.939 8.055 7.721 8.016 70,530 +0.05(+0.66%)
Oct 01, 2009 8.055 8.055 7.937 7.963 39,104 -0.04(-0.52%)
Sep 30, 2009 7.989 8.016 7.819 8.005 68,148 -0.05(-0.62%)
Sep 29, 2009 8.213 8.239 7.910 8.055 66,097 -0.09(-1.13%)
Sep 28, 2009 8.016 8.204 8.016 8.147 40,200 +0.00(+0.00%)
Sep 25, 2009 8.147 8.359 8.016 8.147 22,449 +0.00(+0.00%)
Sep 24, 2009 8.147 8.252 8.021 8.147 23,819 -0.01(-0.13%)
Sep 23, 2009 8.397 8.410 8.147 8.158 27,815 -0.19(-2.24%)
Sep 22, 2009 8.029 8.344 8.029 8.344 34,222 +0.24(+2.95%)
Sep 21, 2009 8.173 8.173 8.016 8.105 27,533 +0.09(+1.08%)
Sep 18, 2009 8.307 8.365 8.016 8.018 35,832 -0.17(-2.05%)
Sep 17, 2009 8.215 8.410 7.904 8.186 47,951 +0.13(+1.60%)
Sep 16, 2009 7.989 8.231 7.989 8.058 33,222 -0.01(-0.13%)
Sep 15, 2009 8.081 8.081 7.863 8.068 37,453 +0.12(+1.49%)
Sep 14, 2009 7.884 7.973 7.703 7.950 43,887 +0.06(+0.80%)
Sep 11, 2009 7.992 8.094 7.821 7.887 33,435 -0.10(-1.28%)
Sep 10, 2009 8.147 8.147 7.918 7.989 59,218 -0.15(-1.84%)
Sep 09, 2009 8.010 8.328 8.010 8.139 74,514 +0.22(+2.79%)
Sep 08, 2009 7.661 8.016 7.661 7.918 78,647 +0.32(+4.22%)
Sep 04, 2009 7.403 7.748 7.101 7.598 76,166 +0.17(+2.26%)
Sep 03, 2009 7.779 7.779 7.335 7.430 214,145 -0.41(-5.23%)
Sep 02, 2009 7.819 7.879 7.809 7.840 26,331 +0.02(+0.28%)
Sep 01, 2009 7.884 7.963 7.797 7.817 28,880 -0.04(-0.52%)
Aug 31, 2009 7.879 7.884 7.766 7.858 34,508 -0.11(-1.39%)
Aug 28, 2009 7.963 8.066 7.782 7.968 80,096 +0.19(+2.43%)
Aug 27, 2009 7.889 8.068 7.753 7.779 104,175 -0.11(-1.33%)
Aug 26, 2009 8.087 8.147 7.805 7.884 113,204 -0.31(-3.82%)
Aug 25, 2009 8.155 8.381 8.092 8.197 28,697 +0.05(+0.61%)
Aug 24, 2009 8.276 8.289 8.018 8.147 79,689 -0.20(-2.42%)
Aug 21, 2009 8.344 8.473 8.254 8.349 51,646 +0.06(+0.72%)
Aug 20, 2009 8.539 8.632 8.200 8.289 56,208 -0.24(-2.80%)
Aug 19, 2009 8.137 8.604 7.955 8.528 73,026 +0.17(+2.08%)
Aug 18, 2009 7.790 8.494 7.790 8.355 86,816 +0.61(+7.84%)
Aug 17, 2009 8.066 8.100 7.745 7.748 119,905 -0.64(-7.59%)
Aug 14, 2009 8.665 8.665 8.281 8.384 43,100 -0.20(-2.30%)
Aug 13, 2009 8.412 8.804 8.410 8.581 45,204 +0.27(+3.19%)
Aug 12, 2009 8.410 8.506 8.081 8.315 150,231 -0.24(-2.80%)
Aug 11, 2009 8.670 8.670 8.412 8.554 104,989 +0.05(+0.62%)
Aug 10, 2009 9.027 9.027 8.410 8.502 147,465 -0.60(-6.61%)
Aug 07, 2009 9.201 9.288 9.104 9.104 51,790 -0.09(-1.03%)
Aug 06, 2009 9.198 9.303 9.198 9.198 27,099 +0.00(+0.00%)
Aug 05, 2009 9.225 9.324 9.198 9.198 37,023 -0.13(-1.35%)
Aug 04, 2009 9.330 9.330 9.198 9.324 77,071 +0.13(+1.37%)
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.