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, 2009 7.702 7.702 7.417 7.473 66,995 -0.04(-0.55%)
Apr 29, 2009 7.697 7.697 7.447 7.514 57,665 -0.01(-0.14%)
Apr 28, 2009 7.571 7.589 7.383 7.525 60,356 +0.08(+1.07%)
Apr 27, 2009 7.211 7.625 7.206 7.445 140,563 +0.31(+4.39%)
Apr 24, 2009 7.191 7.255 7.078 7.132 49,110 +0.05(+0.76%)
Apr 23, 2009 7.239 7.291 7.062 7.078 41,088 -0.15(-2.13%)
Apr 22, 2009 7.039 7.242 7.003 7.232 50,231 +0.11(+1.48%)
Apr 21, 2009 7.078 7.191 7.078 7.126 24,886 -0.06(-0.89%)
Apr 20, 2009 7.252 7.399 7.080 7.191 94,708 -0.01(-0.14%)
Apr 17, 2009 7.219 7.268 7.157 7.201 41,287 -0.06(-0.85%)
Apr 16, 2009 7.173 7.324 7.165 7.263 38,919 +0.10(+1.36%)
Apr 15, 2009 7.165 7.211 7.132 7.165 35,594 +0.03(+0.47%)
Apr 14, 2009 7.288 7.378 7.042 7.132 46,221 -0.05(-0.72%)
Apr 13, 2009 7.640 7.640 6.957 7.183 244,457 -0.15(-2.03%)
Apr 09, 2009 6.610 7.473 6.610 7.332 187,831 +0.46(+6.73%)
Apr 08, 2009 7.013 7.166 6.870 6.870 83,384 -0.15(-2.16%)
Apr 07, 2009 7.132 7.137 7.016 7.021 35,687 -0.05(-0.76%)
Apr 06, 2009 7.037 7.088 6.944 7.075 16,054 -0.01(-0.11%)
Apr 03, 2009 7.037 7.152 7.037 7.083 23,725 +0.15(+2.11%)
Apr 02, 2009 6.936 7.060 6.936 6.936 37,140 +0.07(+0.97%)
Apr 01, 2009 6.726 6.870 6.551 6.870 17,760 +0.21(+3.12%)
Mar 31, 2009 6.474 6.662 6.297 6.662 27,775 +0.24(+3.76%)
Mar 30, 2009 7.062 7.062 6.207 6.420 136,720 -0.67(-9.42%)
Mar 26, 2009 7.191 7.191 7.078 7.088 30,205 -0.02(-0.27%)
Mar 25, 2009 7.114 7.126 6.936 7.107 68,529 +0.11(+1.56%)
Mar 24, 2009 6.929 7.062 6.782 6.998 70,959 +0.08(+1.11%)
Mar 23, 2009 6.749 6.921 6.744 6.921 125,369 -0.09(-1.28%)
Mar 20, 2009 6.934 7.066 6.857 7.011 80,951 +0.17(+2.52%)
Mar 19, 2009 6.965 7.196 6.780 6.839 117,873 +0.06(+0.94%)
Mar 18, 2009 7.008 7.139 6.734 6.775 112,589 -0.23(-3.33%)
Mar 17, 2009 6.176 7.008 6.081 7.008 199,700 +0.84(+13.61%)
Mar 16, 2009 6.012 6.289 6.012 6.169 52,326 -0.02(-0.33%)
Mar 13, 2009 6.086 6.189 5.804 6.189 0 +0.08(+1.30%)
Mar 12, 2009 5.971 6.130 5.845 6.109 36,505 +0.04(+0.59%)
Mar 11, 2009 5.658 6.161 5.658 6.074 29,146 +0.30(+5.11%)
Mar 10, 2009 5.907 6.032 5.678 5.778 51,742 -0.01(-0.22%)
Mar 09, 2009 5.588 5.907 5.588 5.791 71,262 +0.05(+0.85%)
Mar 06, 2009 5.593 5.907 5.588 5.742 0 +0.13(+2.24%)
Mar 05, 2009 5.806 5.894 5.614 5.616 53,857 -0.35(-5.94%)
Mar 04, 2009 5.768 6.022 5.667 5.971 75,927 +0.06(+1.09%)
Mar 02, 2009 6.343 6.353 5.827 5.907 74,241 -0.40(-6.29%)
Feb 27, 2009 6.112 6.420 6.112 6.303 0 +0.08(+1.21%)
Feb 26, 2009 6.086 6.228 5.962 6.228 84,545 +0.10(+1.55%)
Feb 25, 2009 6.151 6.151 5.827 6.133 71,815 +0.13(+2.09%)
Feb 24, 2009 5.791 6.007 5.691 6.007 57,182 +0.23(+4.00%)
Feb 23, 2009 5.907 5.994 5.763 5.776 41,018 -0.12(-2.05%)
Feb 20, 2009 5.842 6.009 5.791 5.896 0 -0.05(-0.86%)
Feb 19, 2009 5.812 6.007 5.806 5.948 76,219 -0.01(-0.17%)
Feb 18, 2009 6.420 6.420 5.868 5.958 144,134 -0.50(-7.75%)
Feb 17, 2009 6.744 6.744 6.279 6.459 124,247 -0.22(-3.27%)
Feb 13, 2009 6.739 6.739 6.574 6.677 79,989 +0.03(+0.43%)
Feb 12, 2009 6.651 6.829 6.431 6.649 151,291 -0.00(-0.04%)
Feb 11, 2009 7.263 7.263 6.569 6.651 220,700 -0.78(-10.47%)
Feb 10, 2009 7.512 7.694 7.319 7.429 236,404 -0.08(-1.05%)
Feb 09, 2009 7.635 7.666 7.193 7.509 327,558 -0.11(-1.39%)
Feb 06, 2009 7.442 7.666 7.319 7.614 162,747 +0.17(+2.24%)
Feb 05, 2009 7.265 7.447 7.062 7.447 98,279 +0.18(+2.47%)
Feb 04, 2009 7.126 7.445 7.126 7.268 127,760 +0.14(+1.98%)
Feb 03, 2009 7.242 7.255 7.049 7.126 56,395 +0.06(+0.91%)
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.