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 (%)
Jul 31, 2009 9.478 9.478 9.250 9.357 40,820 -0.04(-0.48%)
Jul 30, 2009 8.998 9.404 8.964 9.401 115,177 +0.42(+4.63%)
Jul 29, 2009 9.267 9.560 8.774 8.985 124,442 -0.69(-7.11%)
Jul 28, 2009 9.486 9.720 9.486 9.673 51,781 +0.20(+2.09%)
Jul 27, 2009 9.267 9.483 9.134 9.475 85,499 +0.38(+4.20%)
Jul 24, 2009 9.093 9.141 8.745 9.093 1,517 -0.02(-0.17%)
Jul 23, 2009 9.256 9.309 9.096 9.109 70,323 -0.15(-1.59%)
Jul 22, 2009 9.470 9.736 9.104 9.256 57,761 -0.13(-1.43%)
Jul 21, 2009 9.090 9.404 9.090 9.391 73,779 +0.22(+2.39%)
Jul 20, 2009 9.001 9.225 9.001 9.172 53,515 +0.18(+2.02%)
Jul 17, 2009 8.961 9.054 8.695 8.990 104,113 +0.03(+0.32%)
Jul 16, 2009 8.748 8.961 8.748 8.961 53,853 +0.13(+1.49%)
Jul 15, 2009 8.698 8.953 8.566 8.830 63,475 +0.13(+1.52%)
Jul 14, 2009 8.700 8.830 8.671 8.698 32,025 +0.13(+1.51%)
Jul 13, 2009 8.379 8.698 8.379 8.569 33,592 +0.00(+0.03%)
Jul 10, 2009 8.553 8.671 8.223 8.566 82,472 +0.01(+0.09%)
Jul 09, 2009 7.902 8.558 7.902 8.558 78,249 +0.65(+8.20%)
Jul 08, 2009 7.933 8.131 7.910 7.910 100,854 -0.08(-0.96%)
Jul 07, 2009 8.215 8.215 7.936 7.986 24,380 -0.23(-2.85%)
Jul 06, 2009 8.305 8.434 8.040 8.221 82,984 -0.42(-4.91%)
Jul 02, 2009 8.956 8.956 8.526 8.645 60,375 -0.32(-3.53%)
Jul 01, 2009 8.856 8.961 8.666 8.961 50,150 +0.33(+3.79%)
Jun 30, 2009 8.579 8.645 8.395 8.634 30,845 -0.06(-0.73%)
Jun 29, 2009 8.482 8.816 8.463 8.698 57,548 +0.31(+3.71%)
Jun 26, 2009 8.205 8.387 8.026 8.387 25,591 +0.18(+2.22%)
Jun 25, 2009 8.292 8.355 8.197 8.205 33,300 +0.07(+0.87%)
Jun 24, 2009 7.562 8.434 7.562 8.134 89,168 +0.42(+5.43%)
Jun 23, 2009 8.055 8.205 7.309 7.715 286,996 -0.57(-6.90%)
Jun 22, 2009 8.461 8.566 8.107 8.287 77,069 -0.39(-4.52%)
Jun 19, 2009 8.524 8.711 8.524 8.679 22,445 +0.05(+0.58%)
Jun 18, 2009 8.685 8.685 8.434 8.629 43,062 +0.10(+1.14%)
Jun 17, 2009 8.830 8.841 8.518 8.532 69,052 -0.38(-4.23%)
Jun 16, 2009 8.595 8.952 8.595 8.909 63,991 +0.18(+2.11%)
Jun 15, 2009 8.308 8.961 8.308 8.724 56,630 -0.02(-0.24%)
Jun 12, 2009 9.296 9.027 8.515 8.745 74,037 -0.19(-2.15%)
Jun 11, 2009 8.566 8.959 8.492 8.938 122,040 +0.41(+4.82%)
Jun 10, 2009 8.434 8.576 8.347 8.526 67,504 +0.18(+2.15%)
Jun 09, 2009 7.968 8.347 7.968 8.347 55,864 +0.29(+3.62%)
Jun 08, 2009 8.168 8.168 7.973 8.056 71,063 -0.02(-0.21%)
Jun 05, 2009 7.986 8.144 7.931 8.073 39,268 +0.08(+1.02%)
Jun 04, 2009 8.163 8.163 7.701 7.991 41,685 +0.11(+1.44%)
Jun 03, 2009 7.907 8.170 7.854 7.878 108,890 -0.16(-2.00%)
Jun 02, 2009 8.039 8.047 7.841 8.039 84,122 +0.12(+1.53%)
Jun 01, 2009 7.878 8.101 7.728 7.918 161,647 +0.06(+0.81%)
May 29, 2009 7.910 7.986 7.643 7.854 106,227 -0.05(-0.67%)
May 28, 2009 7.873 7.907 7.684 7.907 88,891 +0.20(+2.53%)
May 27, 2009 7.799 7.799 7.517 7.712 42,509 +0.06(+0.81%)
May 26, 2009 7.448 7.712 7.314 7.650 46,781 +0.24(+3.18%)
May 22, 2009 7.688 7.767 7.380 7.414 109,888 -0.20(-2.66%)
May 21, 2009 7.512 7.773 7.512 7.617 42,273 +0.00(+0.00%)
May 20, 2009 7.509 7.796 7.509 7.617 62,177 +0.13(+1.76%)
May 19, 2009 7.409 7.534 7.380 7.485 45,392 +0.12(+1.61%)
May 18, 2009 7.301 7.470 7.248 7.367 55,545 +0.07(+0.90%)
May 15, 2009 7.380 7.641 7.290 7.301 62,792 -0.08(-1.07%)
May 14, 2009 7.506 7.506 7.267 7.380 79,877 -0.12(-1.65%)
May 13, 2009 7.514 7.680 7.206 7.504 158,141 -0.49(-6.13%)
May 12, 2009 8.366 8.366 7.841 7.994 230,089 -0.03(-0.33%)
May 11, 2009 7.852 8.105 7.849 8.020 209,908 +0.17(+2.15%)
May 08, 2009 7.920 8.039 7.812 7.852 202,509 -0.16(-2.01%)
May 07, 2009 8.039 8.039 7.957 8.012 160,520 -0.03(-0.33%)
May 06, 2009 8.084 8.105 7.976 8.039 108,070 +0.08(+0.99%)
May 05, 2009 8.118 8.118 7.812 7.960 79,710 +0.13(+1.68%)
May 04, 2009 7.815 7.920 7.759 7.828 130,042 +0.04(+0.51%)
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.