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 )

5.231 +0.191 (+3.79%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 24, 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 (%)
Mar 31, 2010 7.107 7.308 7.075 7.246 77,254 +0.04(+0.52%)
Mar 30, 2010 7.286 7.286 6.859 7.208 213,052 -0.10(-1.31%)
Mar 29, 2010 7.326 7.359 7.220 7.303 118,768 -0.00(-0.03%)
Mar 26, 2010 7.286 7.328 7.283 7.305 13,840 +0.02(+0.30%)
Mar 25, 2010 7.333 7.406 7.283 7.283 54,944 -0.08(-1.12%)
Mar 24, 2010 7.371 7.411 7.286 7.366 93,261 -0.01(-0.14%)
Mar 23, 2010 7.597 7.597 7.283 7.376 168,202 -0.22(-2.91%)
Mar 22, 2010 7.414 7.723 7.371 7.597 56,792 +0.18(+2.44%)
Mar 19, 2010 7.446 7.476 7.416 7.416 25,097 -0.03(-0.40%)
Mar 18, 2010 7.537 7.537 7.446 7.446 30,177 -0.07(-0.97%)
Mar 17, 2010 7.504 7.539 7.484 7.519 7,736 +0.03(+0.34%)
Mar 16, 2010 7.547 7.547 7.446 7.494 26,630 -0.01(-0.15%)
Mar 15, 2010 7.534 7.534 7.497 7.505 15,712 -0.09(-1.17%)
Mar 12, 2010 7.670 7.670 7.547 7.595 33,705 -0.05(-0.62%)
Mar 11, 2010 7.532 7.642 7.459 7.642 57,632 +0.09(+1.20%)
Mar 10, 2010 7.497 7.605 7.459 7.552 52,432 +0.05(+0.67%)
Mar 09, 2010 7.532 7.534 7.446 7.502 62,517 +0.03(+0.37%)
Mar 08, 2010 7.509 7.532 7.454 7.474 41,474 -0.01(-0.10%)
Mar 05, 2010 7.507 7.507 7.454 7.482 78,799 +0.04(+0.47%)
Mar 04, 2010 7.492 7.582 7.446 7.446 92,508 -0.05(-0.60%)
Mar 03, 2010 7.577 7.597 7.474 7.492 86,898 -0.14(-1.81%)
Mar 02, 2010 7.698 7.698 7.539 7.630 61,000 +0.01(+0.10%)
Mar 01, 2010 7.610 7.723 7.537 7.622 45,722 -0.02(-0.30%)
Feb 26, 2010 7.537 7.645 7.537 7.645 10,914 +0.08(+1.03%)
Feb 25, 2010 7.542 7.660 7.497 7.567 56,071 -0.01(-0.10%)
Feb 24, 2010 7.755 7.755 7.534 7.575 34,418 -0.07(-0.95%)
Feb 23, 2010 7.811 7.811 7.645 7.647 25,742 -0.30(-3.73%)
Feb 22, 2010 8.190 8.225 7.939 7.944 24,280 -0.15(-1.89%)
Feb 19, 2010 7.996 8.097 7.996 8.097 33,478 +0.18(+2.32%)
Feb 18, 2010 7.898 8.009 7.886 7.914 18,539 -0.06(-0.79%)
Feb 17, 2010 7.976 7.976 7.856 7.976 30,333 +0.00(+0.00%)
Feb 16, 2010 7.878 8.084 7.868 7.976 29,660 +0.13(+1.63%)
Feb 12, 2010 7.760 7.848 7.848 7.848 45,790 +0.13(+1.63%)
Feb 11, 2010 7.539 7.735 7.459 7.723 32,626 +0.17(+2.30%)
Feb 10, 2010 7.507 7.585 7.424 7.549 32,431 +0.09(+1.25%)
Feb 09, 2010 7.377 7.484 7.372 7.456 28,726 +0.01(+0.14%)
Feb 08, 2010 7.476 7.657 7.286 7.446 28,382 -0.00(-0.01%)
Feb 05, 2010 7.437 7.522 7.353 7.447 52,606 -0.04(-0.50%)
Feb 04, 2010 7.570 7.622 7.410 7.484 82,077 -0.14(-1.78%)
Feb 03, 2010 7.543 7.619 7.495 7.619 37,573 +0.06(+0.75%)
Feb 02, 2010 7.600 7.634 7.548 7.563 36,852 +0.00(+0.07%)
Feb 01, 2010 7.595 7.657 7.545 7.558 32,698 +0.01(+0.10%)
Jan 29, 2010 7.619 7.619 7.533 7.550 33,313 -0.08(-1.10%)
Jan 28, 2010 7.570 7.696 7.570 7.634 25,948 +0.06(+0.85%)
Jan 27, 2010 7.553 7.627 7.533 7.570 17,118 -0.01(-0.16%)
Jan 26, 2010 7.632 7.657 7.533 7.582 55,311 -0.05(-0.65%)
Jan 25, 2010 7.780 7.780 7.533 7.632 54,902 -0.11(-1.44%)
Jan 22, 2010 7.701 7.802 7.437 7.743 54,420 +0.10(+1.26%)
Jan 21, 2010 7.904 7.904 7.533 7.647 164,880 -0.26(-3.28%)
Jan 20, 2010 7.854 8.062 7.854 7.906 71,218 +0.00(+0.01%)
Jan 19, 2010 8.183 8.183 7.787 7.905 89,875 -0.23(-2.77%)
Jan 15, 2010 8.136 8.131 8.131 8.131 74,498 -0.02(-0.24%)
Jan 14, 2010 8.160 8.160 8.054 8.150 34,702 +0.05(+0.61%)
Jan 13, 2010 8.138 8.138 8.101 8.101 18,235 -0.02(-0.30%)
Jan 12, 2010 8.101 8.150 7.992 8.126 39,731 +0.10(+1.23%)
Jan 11, 2010 7.963 8.027 7.904 8.027 37,075 +0.06(+0.78%)
Jan 08, 2010 7.807 7.965 7.780 7.965 24,515 +0.06(+0.78%)
Jan 07, 2010 7.758 7.904 7.719 7.904 59,574 +0.15(+1.88%)
Jan 06, 2010 7.738 7.860 7.733 7.758 12,616 +0.03(+0.35%)
Jan 05, 2010 7.718 7.778 7.657 7.731 44,278 +0.01(+0.14%)
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.