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 )

5.780 -0.070 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 8.359 8.423 8.179 8.413 31,657 -0.06(-0.73%)
Jun 29, 2009 8.264 8.590 8.246 8.475 59,063 +0.30(+3.71%)
Jun 26, 2009 7.994 8.172 7.820 8.172 26,264 +0.18(+2.22%)
Jun 25, 2009 8.080 8.141 7.987 7.994 34,177 +0.07(+0.87%)
Jun 24, 2009 7.368 8.218 7.368 7.925 91,515 +0.41(+5.43%)
Jun 23, 2009 7.848 7.994 7.121 7.517 294,549 -0.56(-6.90%)
Jun 22, 2009 8.244 8.346 7.899 8.074 79,097 -0.38(-4.52%)
Jun 19, 2009 8.305 8.488 8.305 8.457 23,036 +0.05(+0.58%)
Jun 18, 2009 8.462 8.462 8.218 8.408 44,196 +0.09(+1.14%)
Jun 17, 2009 8.603 8.614 8.300 8.313 70,869 -0.37(-4.23%)
Jun 16, 2009 8.375 8.723 8.375 8.680 65,675 +0.18(+2.11%)
Jun 15, 2009 8.095 8.732 8.095 8.500 58,120 -0.02(-0.24%)
Jun 12, 2009 9.058 8.796 8.297 8.521 75,986 -0.19(-2.15%)
Jun 11, 2009 8.346 8.729 8.274 8.708 125,252 +0.40(+4.82%)
Jun 10, 2009 8.218 8.357 8.133 8.308 69,280 +0.17(+2.15%)
Jun 09, 2009 7.763 8.133 7.763 8.133 57,334 +0.28(+3.62%)
Jun 08, 2009 7.959 7.959 7.768 7.849 72,933 -0.02(-0.21%)
Jun 05, 2009 7.781 7.935 7.727 7.866 40,302 +0.08(+1.02%)
Jun 04, 2009 7.953 7.953 7.504 7.786 42,782 +0.11(+1.44%)
Jun 03, 2009 7.704 7.961 7.653 7.676 111,756 -0.16(-2.00%)
Jun 02, 2009 7.833 7.840 7.640 7.833 86,336 +0.12(+1.53%)
Jun 01, 2009 7.676 7.893 7.530 7.715 165,901 +0.06(+0.81%)
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%)
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.