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 )

5.165 -0.015 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 30, 2010 6.789 6.812 6.702 6.789 58,416 +0.09(+1.30%)
Jul 29, 2010 6.773 6.822 6.702 6.702 73,017 -0.07(-1.09%)
Jul 28, 2010 6.679 6.824 6.679 6.776 60,709 +0.03(+0.42%)
Jul 27, 2010 6.727 6.760 6.671 6.748 22,727 -0.01(-0.11%)
Jul 26, 2010 6.745 6.773 6.691 6.755 43,901 -0.02(-0.23%)
Jul 23, 2010 6.725 6.773 6.697 6.771 35,650 +0.05(+0.68%)
Jul 22, 2010 6.709 6.725 6.671 6.725 51,002 +0.03(+0.46%)
Jul 21, 2010 6.776 6.776 6.651 6.694 26,311 -0.10(-1.50%)
Jul 20, 2010 6.730 6.840 6.699 6.796 62,184 -0.03(-0.41%)
Jul 19, 2010 6.824 6.840 6.786 6.824 17,214 +0.00(+0.00%)
Jul 16, 2010 6.824 6.835 6.776 6.824 23,298 +0.03(+0.39%)
Jul 15, 2010 6.829 6.840 6.781 6.798 14,812 +0.02(+0.32%)
Jul 14, 2010 6.773 6.799 6.760 6.776 22,692 +0.11(+1.65%)
Jul 13, 2010 6.743 6.762 6.651 6.666 36,988 -0.06(-0.91%)
Jul 12, 2010 6.819 6.840 6.714 6.727 20,778 -0.06(-0.87%)
Jul 09, 2010 6.786 6.811 6.671 6.786 20,442 +0.01(+0.19%)
Jul 08, 2010 6.835 6.873 6.773 6.773 18,963 -0.00(-0.04%)
Jul 07, 2010 6.722 6.822 6.684 6.776 17,602 +0.05(+0.80%)
Jul 06, 2010 6.712 6.763 6.635 6.722 39,934 +0.01(+0.11%)
Jul 02, 2010 6.714 6.717 6.658 6.714 14,612 +0.02(+0.27%)
Jul 01, 2010 6.758 6.766 6.697 6.697 10,289 -0.08(-1.13%)
Jun 30, 2010 6.837 6.842 6.758 6.773 25,446 -0.05(-0.71%)
Jun 29, 2010 6.970 7.026 6.820 6.822 80,580 -0.01(-0.13%)
Jun 25, 2010 6.831 6.831 6.732 6.831 35,560 +0.06(+0.85%)
Jun 24, 2010 6.750 6.780 6.750 6.773 19,077 -0.08(-1.12%)
Jun 23, 2010 6.878 6.906 6.835 6.850 75,960 -0.01(-0.19%)
Jun 22, 2010 6.962 6.962 6.863 6.863 29,499 -0.04(-0.56%)
Jun 21, 2010 7.008 7.090 6.812 6.901 59,117 +0.00(+0.00%)
Jun 18, 2010 6.901 6.998 6.850 6.901 103,875 +0.04(+0.65%)
Jun 17, 2010 6.901 6.966 6.837 6.856 57,865 -0.09(-1.27%)
Jun 16, 2010 6.968 7.067 6.906 6.945 13,302 -0.09(-1.34%)
Jun 15, 2010 6.840 7.054 6.840 7.039 27,762 +0.20(+2.95%)
Jun 14, 2010 6.985 7.008 6.835 6.837 28,212 -0.14(-2.01%)
Jun 11, 2010 7.172 7.176 6.975 6.978 6,651 -0.14(-1.90%)
Jun 10, 2010 6.929 7.157 6.914 7.113 16,784 +0.19(+2.69%)
Jun 09, 2010 6.801 7.338 6.801 6.927 45,509 +0.09(+1.31%)
Jun 08, 2010 6.901 6.927 6.791 6.837 32,395 -0.06(-0.89%)
Jun 07, 2010 6.896 6.937 6.896 6.899 9,781 -0.11(-1.62%)
Jun 04, 2010 7.012 7.032 6.850 7.012 9,272 +0.11(+1.61%)
Jun 03, 2010 6.901 6.937 6.893 6.901 26,878 -0.04(-0.52%)
Jun 02, 2010 6.906 6.943 6.871 6.937 28,615 +0.04(+0.52%)
Jun 01, 2010 7.029 7.029 6.901 6.901 22,887 -0.15(-2.10%)
May 28, 2010 7.049 7.167 7.049 7.049 19,734 -0.13(-1.85%)
May 27, 2010 7.075 7.284 7.075 7.182 33,580 +0.11(+1.60%)
May 26, 2010 7.011 7.069 6.921 7.069 67,657 +0.07(+1.05%)
May 25, 2010 6.901 6.996 6.791 6.996 203,529 +0.04(+0.55%)
May 24, 2010 6.983 7.011 6.888 6.957 52,778 -0.08(-1.11%)
May 21, 2010 6.684 7.077 6.684 7.035 58,111 +0.17(+2.40%)
May 20, 2010 6.837 6.870 6.809 6.870 101,707 -0.17(-2.40%)
May 19, 2010 7.029 7.039 6.852 7.039 70,944 -0.03(-0.40%)
May 18, 2010 7.144 7.191 7.024 7.067 31,287 -0.08(-1.14%)
May 17, 2010 7.279 7.279 6.901 7.149 132,041 -0.15(-2.03%)
May 14, 2010 7.297 7.443 7.157 7.297 63,682 -0.15(-2.06%)
May 13, 2010 7.522 7.522 7.300 7.451 51,221 -0.07(-0.99%)
May 12, 2010 7.259 7.535 7.083 7.525 75,682 +0.17(+2.29%)
May 11, 2010 7.336 7.381 7.333 7.356 30,512 +0.02(+0.22%)
May 10, 2010 7.396 7.412 7.210 7.340 51,456 +0.12(+1.62%)
May 07, 2010 7.288 7.321 7.004 7.223 104,565 -0.13(-1.81%)
May 06, 2010 7.421 7.547 6.743 7.356 200,601 -0.12(-1.55%)
May 05, 2010 7.384 7.472 7.371 7.472 37,950 -0.03(-0.34%)
May 04, 2010 7.527 7.534 7.439 7.497 57,954 -0.03(-0.39%)
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.