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 )

5.240 +0.200 (+3.97%)
Streaming Delayed Price Updated: 1:50 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 (%)
Jun 30, 2009 7.801 7.861 7.633 7.851 33,923 -0.06(-0.73%)
Jun 29, 2009 7.712 8.017 7.695 7.909 63,290 +0.28(+3.71%)
Jun 26, 2009 7.461 7.626 7.298 7.626 28,144 +0.17(+2.22%)
Jun 25, 2009 7.540 7.597 7.453 7.461 36,623 +0.06(+0.87%)
Jun 24, 2009 6.876 7.669 6.876 7.396 98,064 +0.38(+5.43%)
Jun 23, 2009 7.324 7.461 6.646 7.015 315,629 -0.52(-6.90%)
Jun 22, 2009 7.693 7.789 7.372 7.535 84,758 -0.36(-4.52%)
Jun 19, 2009 7.751 7.921 7.751 7.892 24,685 +0.05(+0.58%)
Jun 18, 2009 7.897 7.897 7.669 7.846 47,359 +0.09(+1.14%)
Jun 17, 2009 8.029 8.039 7.746 7.758 75,941 -0.34(-4.23%)
Jun 16, 2009 7.815 8.140 7.815 8.100 70,375 +0.17(+2.11%)
Jun 15, 2009 7.554 8.148 7.554 7.933 62,280 -0.02(-0.24%)
Jun 12, 2009 8.453 8.208 7.743 7.952 81,424 -0.17(-2.15%)
Jun 11, 2009 7.789 8.146 7.722 8.127 134,216 +0.37(+4.82%)
Jun 10, 2009 7.669 7.798 7.590 7.753 74,239 +0.16(+2.15%)
Jun 09, 2009 7.245 7.590 7.245 7.590 61,437 +0.26(+3.62%)
Jun 08, 2009 7.427 7.427 7.250 7.325 78,153 -0.02(-0.21%)
Jun 05, 2009 7.262 7.405 7.211 7.341 43,186 +0.07(+1.02%)
Jun 04, 2009 7.422 7.422 7.003 7.266 45,844 +0.10(+1.44%)
Jun 03, 2009 7.190 7.429 7.142 7.163 119,754 -0.15(-2.00%)
Jun 02, 2009 7.310 7.317 7.130 7.310 92,515 +0.11(+1.53%)
Jun 01, 2009 7.163 7.366 7.027 7.199 177,774 +0.06(+0.81%)
May 29, 2009 7.192 7.262 6.950 7.142 116,825 -0.05(-0.67%)
May 28, 2009 7.159 7.190 6.987 7.190 97,760 +0.18(+2.53%)
May 27, 2009 7.091 7.091 6.835 7.012 46,750 +0.06(+0.81%)
May 26, 2009 6.773 7.012 6.650 6.956 51,448 +0.21(+3.18%)
May 22, 2009 6.991 7.063 6.710 6.742 120,851 -0.18(-2.66%)
May 21, 2009 6.830 7.067 6.830 6.926 46,491 +0.00(+0.00%)
May 20, 2009 6.828 7.089 6.828 6.926 68,380 +0.12(+1.76%)
May 19, 2009 6.737 6.851 6.710 6.806 49,921 +0.11(+1.61%)
May 18, 2009 6.639 6.792 6.591 6.698 61,087 +0.06(+0.90%)
May 15, 2009 6.710 6.948 6.629 6.639 69,056 -0.07(-1.07%)
May 14, 2009 6.825 6.825 6.607 6.710 87,846 -0.11(-1.65%)
May 13, 2009 6.833 6.984 6.552 6.823 173,919 -0.21(-2.97%)
May 12, 2009 7.358 7.358 6.897 7.032 261,582 -0.02(-0.33%)
May 11, 2009 6.906 7.129 6.904 7.055 238,639 +0.15(+2.15%)
May 08, 2009 6.967 7.071 6.872 6.906 230,228 -0.14(-2.01%)
May 07, 2009 7.071 7.071 6.999 7.048 182,492 -0.02(-0.33%)
May 06, 2009 7.110 7.129 7.015 7.071 122,863 +0.07(+0.99%)
May 05, 2009 7.141 7.141 6.872 7.001 90,620 +0.12(+1.68%)
May 04, 2009 6.874 6.967 6.825 6.885 147,842 +0.03(+0.51%)
May 01, 2009 6.781 6.862 6.781 6.851 33,838 +0.10(+1.55%)
Apr 30, 2009 6.953 6.953 6.695 6.746 74,212 -0.04(-0.55%)
Apr 29, 2009 6.948 6.948 6.723 6.783 63,877 -0.01(-0.14%)
Apr 28, 2009 6.834 6.851 6.665 6.793 66,857 +0.07(+1.07%)
Apr 27, 2009 6.510 6.883 6.505 6.721 155,705 +0.28(+4.39%)
Apr 24, 2009 6.491 6.549 6.389 6.438 54,400 +0.05(+0.76%)
Apr 23, 2009 6.535 6.582 6.375 6.389 45,515 -0.14(-2.13%)
Apr 22, 2009 6.355 6.538 6.322 6.528 55,643 +0.10(+1.48%)
Apr 21, 2009 6.389 6.491 6.389 6.433 27,567 -0.06(-0.89%)
Apr 20, 2009 6.547 6.679 6.392 6.491 104,910 -0.01(-0.14%)
Apr 17, 2009 6.517 6.561 6.461 6.501 45,735 -0.06(-0.85%)
Apr 16, 2009 6.475 6.612 6.468 6.556 43,112 +0.09(+1.36%)
Apr 15, 2009 6.468 6.510 6.438 6.468 39,428 +0.03(+0.47%)
Apr 14, 2009 6.579 6.661 6.357 6.438 51,200 -0.05(-0.72%)
Apr 13, 2009 6.897 6.897 6.280 6.484 270,792 -0.13(-2.03%)
Apr 09, 2009 5.967 6.746 5.967 6.619 208,066 +0.42(+6.73%)
Apr 08, 2009 6.331 6.469 6.202 6.202 92,367 -0.14(-2.16%)
Apr 07, 2009 6.438 6.443 6.334 6.338 39,532 -0.05(-0.76%)
Apr 06, 2009 6.352 6.399 6.269 6.387 17,784 -0.01(-0.11%)
Apr 03, 2009 6.352 6.457 6.352 6.394 26,281 +0.13(+2.11%)
Apr 02, 2009 6.262 6.373 6.262 6.262 41,141 +0.06(+0.97%)
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.