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 (%)
May 28, 2010 7.501 7.626 7.501 7.501 18,546 -0.14(-1.85%)
May 27, 2010 7.528 7.751 7.528 7.642 31,558 +0.12(+1.60%)
May 26, 2010 7.460 7.522 7.365 7.522 63,584 +0.08(+1.05%)
May 25, 2010 7.343 7.444 7.226 7.444 191,275 +0.04(+0.55%)
May 24, 2010 7.430 7.460 7.330 7.403 49,601 -0.08(-1.11%)
May 21, 2010 7.112 7.531 7.112 7.486 54,612 +0.18(+2.40%)
May 20, 2010 7.275 7.310 7.245 7.310 95,584 -0.18(-2.40%)
May 19, 2010 7.479 7.490 7.291 7.490 66,673 -0.03(-0.40%)
May 18, 2010 7.602 7.652 7.474 7.520 29,404 -0.09(-1.14%)
May 17, 2010 7.746 7.746 7.343 7.607 124,091 -0.16(-2.03%)
May 14, 2010 7.765 7.920 7.615 7.765 59,848 -0.16(-2.06%)
May 13, 2010 8.004 8.004 7.767 7.928 48,137 -0.08(-0.99%)
May 12, 2010 7.724 8.018 7.536 8.007 71,125 +0.18(+2.29%)
May 11, 2010 7.806 7.854 7.803 7.827 28,675 +0.02(+0.22%)
May 10, 2010 7.870 7.887 7.672 7.810 48,358 +0.12(+1.62%)
May 07, 2010 7.755 7.790 7.453 7.686 98,270 -0.14(-1.81%)
May 06, 2010 7.897 8.030 7.175 7.827 188,524 -0.12(-1.55%)
May 05, 2010 7.857 7.950 7.843 7.950 35,665 -0.03(-0.33%)
May 04, 2010 8.009 8.017 7.915 7.977 54,465 -0.03(-0.39%)
May 03, 2010 7.883 8.025 7.784 8.008 66,990 +0.10(+1.30%)
Apr 30, 2010 7.982 8.035 7.883 7.905 8,232 -0.15(-1.83%)
Apr 29, 2010 8.012 8.161 7.912 8.052 90,213 +0.04(+0.50%)
Apr 28, 2010 7.923 8.014 7.910 8.012 32,806 +0.10(+1.25%)
Apr 27, 2010 7.929 7.929 7.857 7.913 25,535 +0.03(+0.37%)
Apr 26, 2010 8.081 8.081 7.755 7.883 92,686 -0.13(-1.60%)
Apr 23, 2010 7.958 8.086 7.923 8.012 44,399 +0.05(+0.64%)
Apr 22, 2010 7.915 7.961 7.866 7.961 34,614 +0.08(+0.98%)
Apr 21, 2010 7.726 7.918 7.726 7.883 23,907 +0.05(+0.61%)
Apr 20, 2010 7.776 7.910 7.760 7.835 68,962 +0.06(+0.76%)
Apr 19, 2010 7.803 7.803 7.750 7.776 16,277 -0.08(-0.99%)
Apr 16, 2010 7.883 7.883 7.854 7.854 16,569 -0.03(-0.37%)
Apr 15, 2010 7.817 7.923 7.817 7.883 26,381 +0.12(+1.55%)
Apr 14, 2010 7.851 7.862 7.750 7.763 16,184 -0.04(-0.51%)
Apr 13, 2010 7.899 7.976 7.723 7.803 41,207 -0.14(-1.78%)
Apr 12, 2010 7.990 8.014 7.817 7.945 75,641 -0.03(-0.37%)
Apr 09, 2010 7.491 8.028 7.485 7.974 27,859 +0.16(+2.02%)
Apr 08, 2010 7.790 7.899 7.736 7.816 45,465 +0.00(+0.03%)
Apr 07, 2010 7.977 8.041 7.751 7.814 27,447 -0.07(-0.88%)
Apr 06, 2010 8.060 8.156 7.883 7.883 42,135 -0.05(-0.64%)
Apr 05, 2010 7.763 7.934 7.616 7.934 54,832 +0.18(+2.38%)
Apr 01, 2010 7.739 7.750 7.750 7.750 81,202 +0.04(+0.52%)
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%)
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.