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 (%)
May 29, 2009 7.707 7.781 7.447 7.653 109,022 -0.05(-0.67%)
May 28, 2009 7.671 7.704 7.487 7.704 91,231 +0.19(+2.53%)
May 27, 2009 7.599 7.599 7.324 7.514 43,627 +0.06(+0.81%)
May 26, 2009 7.257 7.514 7.126 7.454 48,012 +0.23(+3.18%)
May 22, 2009 7.491 7.568 7.191 7.224 112,780 -0.20(-2.66%)
May 21, 2009 7.319 7.573 7.319 7.422 43,386 +0.00(+0.00%)
May 20, 2009 7.316 7.596 7.316 7.422 63,813 +0.13(+1.76%)
May 19, 2009 7.219 7.341 7.191 7.293 46,587 +0.12(+1.61%)
May 18, 2009 7.114 7.278 7.062 7.178 57,007 +0.06(+0.90%)
May 15, 2009 7.191 7.445 7.103 7.114 64,444 -0.08(-1.07%)
May 14, 2009 7.314 7.314 7.080 7.191 81,979 -0.12(-1.65%)
May 13, 2009 7.322 7.483 7.021 7.311 162,303 -0.48(-6.13%)
May 12, 2009 8.151 8.151 7.640 7.789 236,143 -0.03(-0.33%)
May 11, 2009 7.650 7.897 7.648 7.815 215,432 +0.16(+2.15%)
May 08, 2009 7.717 7.833 7.612 7.650 207,838 -0.16(-2.01%)
May 07, 2009 7.833 7.833 7.753 7.807 164,744 -0.03(-0.33%)
May 06, 2009 7.876 7.897 7.771 7.833 110,914 +0.08(+0.99%)
May 05, 2009 7.910 7.910 7.612 7.756 81,807 +0.13(+1.68%)
May 04, 2009 7.614 7.717 7.560 7.627 133,464 +0.04(+0.51%)
May 01, 2009 7.512 7.602 7.512 7.589 30,547 +0.12(+1.55%)
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%)
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.