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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 7.800 7.852 7.703 7.724 8,424 -0.14(-1.83%)
Apr 29, 2010 7.829 7.975 7.731 7.868 92,320 +0.04(+0.50%)
Apr 28, 2010 7.743 7.831 7.730 7.829 33,572 +0.10(+1.25%)
Apr 27, 2010 7.748 7.748 7.677 7.732 26,132 +0.03(+0.37%)
Apr 26, 2010 7.897 7.897 7.578 7.703 94,851 -0.13(-1.60%)
Apr 23, 2010 7.777 7.901 7.743 7.829 45,436 +0.05(+0.64%)
Apr 22, 2010 7.735 7.779 7.686 7.779 35,422 +0.08(+0.98%)
Apr 21, 2010 7.549 7.737 7.549 7.703 24,466 +0.05(+0.61%)
Apr 20, 2010 7.599 7.730 7.583 7.656 70,572 +0.06(+0.76%)
Apr 19, 2010 7.625 7.625 7.573 7.599 16,658 -0.08(-0.99%)
Apr 16, 2010 7.703 7.703 7.675 7.675 16,956 -0.03(-0.37%)
Apr 15, 2010 7.638 7.743 7.638 7.703 26,997 +0.12(+1.55%)
Apr 14, 2010 7.672 7.683 7.573 7.586 16,562 -0.04(-0.51%)
Apr 13, 2010 7.719 7.794 7.547 7.625 42,169 -0.14(-1.78%)
Apr 12, 2010 7.808 7.831 7.638 7.764 77,408 -0.03(-0.37%)
Apr 09, 2010 7.320 7.845 7.314 7.792 28,510 +0.15(+2.02%)
Apr 08, 2010 7.612 7.719 7.560 7.638 46,527 +0.00(+0.03%)
Apr 07, 2010 7.795 7.858 7.574 7.636 28,089 -0.07(-0.88%)
Apr 06, 2010 7.876 7.970 7.703 7.703 43,119 -0.05(-0.64%)
Apr 05, 2010 7.586 7.753 7.442 7.753 56,112 +0.18(+2.38%)
Apr 01, 2010 7.562 7.573 7.573 7.573 83,099 +0.04(+0.52%)
Mar 31, 2010 7.390 7.599 7.356 7.534 74,298 +0.04(+0.52%)
Mar 30, 2010 7.575 7.575 7.132 7.495 204,902 -0.10(-1.31%)
Mar 29, 2010 7.617 7.651 7.508 7.594 114,224 -0.00(-0.03%)
Mar 26, 2010 7.575 7.620 7.573 7.596 13,311 +0.02(+0.30%)
Mar 25, 2010 7.625 7.701 7.573 7.573 52,842 -0.09(-1.12%)
Mar 24, 2010 7.664 7.706 7.576 7.659 89,693 -0.01(-0.14%)
Mar 23, 2010 7.899 7.899 7.573 7.670 161,767 -0.23(-2.91%)
Mar 22, 2010 7.709 8.030 7.664 7.899 54,619 +0.19(+2.44%)
Mar 19, 2010 7.743 7.773 7.711 7.711 24,137 -0.03(-0.40%)
Mar 18, 2010 7.837 7.837 7.743 7.743 29,023 -0.08(-0.97%)
Mar 17, 2010 7.803 7.839 7.782 7.818 7,440 +0.03(+0.34%)
Mar 16, 2010 7.847 7.847 7.743 7.792 25,611 -0.01(-0.15%)
Mar 15, 2010 7.834 7.834 7.795 7.804 15,111 -0.09(-1.17%)
Mar 12, 2010 7.975 7.975 7.847 7.897 32,416 -0.05(-0.62%)
Mar 11, 2010 7.831 7.946 7.756 7.946 55,427 +0.09(+1.20%)
Mar 10, 2010 7.795 7.907 7.756 7.852 50,426 +0.05(+0.67%)
Mar 09, 2010 7.831 7.834 7.743 7.800 60,126 +0.03(+0.37%)
Mar 08, 2010 7.808 7.831 7.750 7.771 39,887 -0.01(-0.10%)
Mar 05, 2010 7.805 7.805 7.750 7.779 75,784 +0.04(+0.47%)
Mar 04, 2010 7.790 7.884 7.743 7.743 88,969 -0.05(-0.60%)
Mar 03, 2010 7.878 7.899 7.771 7.790 83,573 -0.14(-1.81%)
Mar 02, 2010 8.004 8.004 7.839 7.933 58,667 +0.01(+0.10%)
Mar 01, 2010 7.912 8.030 7.837 7.925 43,973 -0.02(-0.30%)
Feb 26, 2010 7.837 7.949 7.837 7.949 10,496 +0.08(+1.03%)
Feb 25, 2010 7.842 7.965 7.795 7.868 53,926 -0.01(-0.10%)
Feb 24, 2010 8.064 8.064 7.834 7.876 33,101 -0.08(-0.95%)
Feb 23, 2010 8.121 8.121 7.949 7.952 24,757 -0.31(-3.73%)
Feb 22, 2010 8.516 8.552 8.254 8.260 23,351 -0.16(-1.89%)
Feb 19, 2010 8.315 8.419 8.315 8.419 32,198 +0.19(+2.32%)
Feb 18, 2010 8.213 8.328 8.200 8.228 17,829 -0.07(-0.79%)
Feb 17, 2010 8.294 8.294 8.168 8.294 29,172 +0.00(+0.00%)
Feb 16, 2010 8.192 8.406 8.181 8.294 28,525 +0.13(+1.63%)
Feb 12, 2010 8.069 8.160 8.160 8.160 44,038 +0.13(+1.63%)
Feb 11, 2010 7.839 8.043 7.756 8.030 31,378 +0.18(+2.30%)
Feb 10, 2010 7.805 7.886 7.719 7.850 31,190 +0.10(+1.25%)
Feb 09, 2010 7.671 7.781 7.666 7.753 27,627 +0.01(+0.14%)
Feb 08, 2010 7.774 7.961 7.576 7.742 27,296 -0.00(-0.01%)
Feb 05, 2010 7.733 7.821 7.645 7.743 50,593 -0.04(-0.50%)
Feb 04, 2010 7.871 7.925 7.704 7.781 78,937 -0.14(-1.78%)
Feb 03, 2010 7.843 7.923 7.793 7.923 36,135 +0.06(+0.75%)
Feb 02, 2010 7.902 7.938 7.848 7.864 35,442 +0.01(+0.07%)
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.