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 )

6.090 -0.260 (-4.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 26, 2010 7.814 7.926 7.814 7.926 10,526 +0.08(+1.03%)
Feb 25, 2010 7.819 7.942 7.772 7.845 54,082 -0.01(-0.10%)
Feb 24, 2010 8.041 8.041 7.811 7.853 33,197 -0.08(-0.95%)
Feb 23, 2010 8.098 8.098 7.926 7.929 24,829 -0.31(-3.73%)
Feb 22, 2010 8.491 8.527 8.231 8.236 23,419 -0.16(-1.89%)
Feb 19, 2010 8.291 8.395 8.291 8.395 32,291 +0.19(+2.32%)
Feb 18, 2010 8.189 8.304 8.176 8.205 17,881 -0.07(-0.79%)
Feb 17, 2010 8.270 8.270 8.145 8.270 29,257 +0.00(+0.00%)
Feb 16, 2010 8.168 8.382 8.158 8.270 28,608 +0.13(+1.63%)
Feb 12, 2010 8.046 8.137 8.137 8.137 44,166 +0.13(+1.63%)
Feb 11, 2010 7.817 8.020 7.734 8.007 31,469 +0.18(+2.30%)
Feb 10, 2010 7.783 7.864 7.697 7.827 31,281 +0.10(+1.25%)
Feb 09, 2010 7.649 7.759 7.644 7.731 27,707 +0.01(+0.14%)
Feb 08, 2010 7.751 7.938 7.554 7.720 27,375 -0.00(-0.01%)
Feb 05, 2010 7.710 7.799 7.623 7.720 50,740 -0.04(-0.50%)
Feb 04, 2010 7.848 7.902 7.682 7.759 79,166 -0.14(-1.78%)
Feb 03, 2010 7.820 7.900 7.770 7.900 36,240 +0.06(+0.75%)
Feb 02, 2010 7.879 7.915 7.825 7.841 35,545 +0.01(+0.07%)
Feb 01, 2010 7.874 7.938 7.823 7.836 31,538 +0.01(+0.10%)
Jan 29, 2010 7.900 7.900 7.810 7.828 32,132 -0.09(-1.10%)
Jan 28, 2010 7.848 7.979 7.848 7.915 25,028 +0.07(+0.85%)
Jan 27, 2010 7.831 7.907 7.810 7.848 16,511 -0.01(-0.16%)
Jan 26, 2010 7.913 7.938 7.810 7.861 53,349 -0.05(-0.65%)
Jan 25, 2010 8.066 8.066 7.810 7.913 52,954 -0.12(-1.44%)
Jan 22, 2010 7.984 8.089 7.710 8.028 52,489 +0.10(+1.26%)
Jan 21, 2010 8.194 8.194 7.810 7.928 159,031 -0.27(-3.28%)
Jan 20, 2010 8.143 8.358 8.143 8.197 68,692 +0.00(+0.01%)
Jan 19, 2010 8.484 8.484 8.074 8.196 86,687 -0.23(-2.77%)
Jan 15, 2010 8.435 8.430 8.430 8.430 71,855 -0.02(-0.24%)
Jan 14, 2010 8.460 8.460 8.350 8.450 33,471 +0.05(+0.61%)
Jan 13, 2010 8.437 8.437 8.399 8.399 17,589 -0.03(-0.30%)
Jan 12, 2010 8.399 8.450 8.286 8.425 38,321 +0.10(+1.23%)
Jan 11, 2010 8.256 8.322 8.194 8.322 35,759 +0.06(+0.78%)
Jan 08, 2010 8.094 8.258 8.067 8.258 23,646 +0.06(+0.78%)
Jan 07, 2010 8.043 8.194 8.002 8.194 57,461 +0.15(+1.88%)
Jan 06, 2010 8.023 8.149 8.018 8.043 12,168 +0.03(+0.35%)
Jan 05, 2010 8.002 8.064 7.938 8.015 42,707 +0.01(+0.14%)
Jan 04, 2010 7.810 8.066 7.810 8.003 32,995 +0.12(+1.48%)
Dec 31, 2009 7.938 7.887 7.887 7.887 49,986 -0.05(-0.65%)
Dec 30, 2009 7.938 7.938 7.733 7.938 14,226 +0.02(+0.28%)
Dec 29, 2009 7.907 8.012 7.905 7.916 37,478 +0.00(+0.05%)
Dec 28, 2009 7.907 7.938 7.808 7.913 29,175 +0.04(+0.49%)
Dec 24, 2009 7.836 7.915 7.795 7.874 16,792 +0.05(+0.62%)
Dec 23, 2009 7.861 7.938 7.733 7.825 108,717 +0.03(+0.36%)
Dec 22, 2009 8.120 8.169 7.631 7.797 106,502 -0.35(-4.31%)
Dec 21, 2009 8.146 8.233 8.110 8.148 29,093 -0.05(-0.56%)
Dec 18, 2009 8.122 8.194 8.110 8.194 34,853 +0.08(+1.03%)
Dec 17, 2009 8.087 8.220 8.087 8.111 38,895 -0.13(-1.63%)
Dec 16, 2009 8.245 8.256 8.071 8.245 43,875 +0.05(+0.62%)
Dec 15, 2009 8.161 8.258 8.161 8.194 64,123 +0.05(+0.63%)
Dec 14, 2009 8.033 8.163 8.033 8.143 27,184 +0.04(+0.47%)
Dec 11, 2009 8.148 8.148 8.053 8.105 19,916 -0.04(-0.53%)
Dec 10, 2009 8.079 8.152 8.019 8.148 20,510 +0.06(+0.70%)
Dec 09, 2009 8.005 8.130 7.982 8.092 34,592 -0.01(-0.09%)
Dec 08, 2009 8.128 8.143 8.041 8.099 38,755 +0.03(+0.41%)
Dec 07, 2009 8.092 8.120 8.020 8.066 33,737 -0.04(-0.47%)
Dec 04, 2009 8.087 8.138 8.056 8.105 12,887 +0.09(+1.09%)
Dec 03, 2009 8.117 8.192 7.959 8.018 39,231 -0.13(-1.63%)
Dec 02, 2009 8.124 8.153 8.041 8.151 41,418 +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.