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 (%)
Feb 27, 2009 6.255 6.570 6.255 6.450 0 +0.08(+1.21%)
Feb 26, 2009 6.229 6.373 6.102 6.373 82,615 +0.10(+1.55%)
Feb 25, 2009 6.294 6.294 5.963 6.276 70,176 +0.13(+2.09%)
Feb 24, 2009 5.926 6.147 5.824 6.147 55,877 +0.24(+4.00%)
Feb 23, 2009 6.045 6.134 5.897 5.911 40,082 -0.12(-2.05%)
Feb 20, 2009 5.979 6.150 5.926 6.034 0 -0.05(-0.86%)
Feb 19, 2009 5.947 6.147 5.942 6.087 74,480 -0.01(-0.17%)
Feb 18, 2009 6.570 6.570 6.005 6.097 140,844 -0.51(-7.75%)
Feb 17, 2009 6.901 6.901 6.426 6.610 121,412 -0.22(-3.27%)
Feb 13, 2009 6.896 6.896 6.728 6.833 78,163 +0.03(+0.43%)
Feb 12, 2009 6.807 6.988 6.581 6.804 147,838 -0.00(-0.04%)
Feb 11, 2009 7.432 7.432 6.723 6.807 215,663 -0.80(-10.47%)
Feb 10, 2009 7.687 7.874 7.490 7.603 231,009 -0.08(-1.05%)
Feb 09, 2009 7.813 7.845 7.361 7.684 320,082 -0.11(-1.39%)
Feb 06, 2009 7.616 7.845 7.490 7.792 159,033 +0.17(+2.24%)
Feb 05, 2009 7.435 7.621 7.227 7.621 96,036 +0.18(+2.47%)
Feb 04, 2009 7.293 7.619 7.293 7.437 124,844 +0.14(+1.98%)
Feb 03, 2009 7.411 7.424 7.214 7.293 55,108 +0.07(+0.91%)
Feb 02, 2009 7.109 7.424 7.070 7.227 116,298 +0.16(+2.27%)
Jan 30, 2009 7.096 7.293 6.862 7.067 0 -0.03(-0.41%)
Jan 29, 2009 6.833 7.359 6.833 7.096 63,537 +0.39(+5.89%)
Jan 28, 2009 6.662 7.175 6.662 6.701 119,460 +0.04(+0.58%)
Jan 27, 2009 6.570 6.702 6.570 6.662 31,391 -0.03(-0.47%)
Jan 26, 2009 6.767 6.938 6.694 6.694 59,853 -0.07(-1.02%)
Jan 23, 2009 6.505 6.767 6.505 6.763 27,997 +0.01(+0.09%)
Jan 22, 2009 6.833 6.833 6.234 6.757 33,899 -0.08(-1.12%)
Jan 21, 2009 6.728 6.886 6.702 6.833 13,937 +0.26(+4.00%)
Jan 20, 2009 6.964 7.096 6.570 6.570 32,152 -0.16(-2.32%)
Jan 16, 2009 6.439 6.899 6.257 6.726 0 +0.16(+2.38%)
Jan 15, 2009 6.307 6.702 5.981 6.570 35,501 +0.30(+4.73%)
Jan 14, 2009 6.010 6.307 5.918 6.273 25,996 +0.10(+1.57%)
Jan 13, 2009 6.202 6.202 6.137 6.176 29,184 +0.11(+1.73%)
Jan 12, 2009 6.242 6.373 6.045 6.071 37,506 -0.43(-6.67%)
Jan 09, 2009 6.754 6.754 6.179 6.504 31,528 -0.07(-1.00%)
Jan 08, 2009 6.617 6.767 6.142 6.570 29,382 +0.12(+1.79%)
Jan 07, 2009 6.830 6.830 6.342 6.455 70,332 +0.12(+1.91%)
Jan 06, 2009 6.118 6.591 6.018 6.334 59,168 +0.35(+5.93%)
Jan 05, 2009 6.045 6.289 5.979 5.979 86,801 -0.07(-1.09%)
Jan 02, 2009 5.845 6.202 5.829 6.045 0 +0.26(+4.54%)
Jan 01, 2009 5.942 6.013 5.637 5.782 0 +0.00(+0.00%)
Dec 31, 2008 5.942 6.013 5.637 5.782 82,847 +0.06(+0.99%)
Dec 30, 2008 5.822 6.307 5.725 5.725 53,172 +0.04(+0.62%)
Dec 29, 2008 5.861 6.034 5.637 5.690 39,146 -0.18(-3.05%)
Dec 26, 2008 5.769 5.868 5.553 5.868 59,929 +0.22(+3.86%)
Dec 24, 2008 5.774 5.871 5.650 5.650 32,533 -0.14(-2.49%)
Dec 23, 2008 5.897 6.031 5.774 5.795 24,459 -0.12(-2.00%)
Dec 22, 2008 5.782 5.913 5.774 5.913 36,148 +0.14(+2.41%)
Dec 19, 2008 5.813 5.874 5.774 5.774 57,464 -0.11(-1.79%)
Dec 18, 2008 5.795 6.024 5.782 5.879 27,678 +0.06(+0.99%)
Dec 17, 2008 6.018 6.018 5.782 5.821 53,621 +0.01(+0.23%)
Dec 16, 2008 6.189 6.189 5.782 5.808 60,047 -0.03(-0.45%)
Dec 15, 2008 5.981 6.244 5.834 5.834 34,116 -0.21(-3.44%)
Dec 12, 2008 5.913 6.289 5.887 6.042 26,102 -0.02(-0.30%)
Dec 11, 2008 5.884 6.439 5.884 6.060 14,744 +0.26(+4.49%)
Dec 10, 2008 6.045 6.144 5.782 5.800 90,625 -0.24(-4.04%)
Dec 09, 2008 5.913 6.176 5.913 6.045 22,925 +0.07(+1.10%)
Dec 08, 2008 6.294 6.294 5.911 5.979 26,597 +0.20(+3.55%)
Dec 05, 2008 6.250 6.255 5.774 5.774 106,523 -0.34(-5.55%)
Dec 04, 2008 6.872 6.899 6.110 6.113 44,405 -0.64(-9.49%)
Dec 03, 2008 6.636 6.754 6.570 6.754 41,772 +0.09(+1.38%)
Dec 02, 2008 6.660 6.843 6.660 6.662 18,017 +0.03(+0.40%)
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.