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 )

7.395 +0.445 (+6.40%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 30, 2009 6.934 7.126 6.705 6.906 0 -0.03(-0.41%)
Jan 29, 2009 6.677 7.191 6.677 6.934 65,020 +0.39(+5.89%)
Jan 28, 2009 6.510 7.011 6.510 6.548 122,250 +0.04(+0.58%)
Jan 27, 2009 6.420 6.549 6.420 6.510 32,124 -0.03(-0.47%)
Jan 26, 2009 6.613 6.780 6.541 6.541 61,251 -0.07(-1.02%)
Jan 23, 2009 6.356 6.613 6.356 6.608 28,651 +0.01(+0.09%)
Jan 22, 2009 6.677 6.677 6.092 6.603 34,691 -0.07(-1.12%)
Jan 21, 2009 6.574 6.728 6.549 6.677 14,263 +0.26(+4.00%)
Jan 20, 2009 6.805 6.934 6.420 6.420 32,903 -0.15(-2.32%)
Jan 16, 2009 6.292 6.741 6.115 6.573 0 +0.15(+2.38%)
Jan 15, 2009 6.163 6.549 5.845 6.420 36,330 +0.29(+4.73%)
Jan 14, 2009 5.873 6.163 5.783 6.130 26,603 +0.09(+1.57%)
Jan 13, 2009 6.061 6.061 5.997 6.035 29,866 +0.10(+1.73%)
Jan 12, 2009 6.099 6.228 5.907 5.932 38,382 -0.42(-6.67%)
Jan 09, 2009 6.600 6.600 6.038 6.356 32,265 -0.06(-1.00%)
Jan 08, 2009 6.466 6.613 6.002 6.420 30,068 +0.11(+1.79%)
Jan 07, 2009 6.674 6.674 6.197 6.307 71,975 +0.12(+1.91%)
Jan 06, 2009 5.979 6.441 5.881 6.189 60,550 +0.35(+5.93%)
Jan 05, 2009 5.907 6.145 5.842 5.842 88,828 -0.06(-1.09%)
Jan 02, 2009 5.711 6.061 5.696 5.907 0 +0.26(+4.55%)
Jan 01, 2009 5.806 5.876 5.509 5.650 0 +0.00(+0.00%)
Dec 31, 2008 5.806 5.876 5.509 5.650 84,782 +0.06(+0.99%)
Dec 30, 2008 5.689 6.163 5.595 5.595 54,413 +0.03(+0.62%)
Dec 29, 2008 5.727 5.896 5.509 5.560 40,060 -0.17(-3.05%)
Dec 26, 2008 5.637 5.735 5.426 5.735 61,329 +0.21(+3.86%)
Dec 24, 2008 5.642 5.737 5.521 5.521 33,293 -0.14(-2.49%)
Dec 23, 2008 5.763 5.894 5.642 5.663 25,030 -0.12(-2.00%)
Dec 22, 2008 5.650 5.778 5.642 5.778 36,992 +0.14(+2.41%)
Dec 19, 2008 5.681 5.740 5.642 5.642 58,806 -0.10(-1.79%)
Dec 18, 2008 5.663 5.886 5.650 5.745 28,324 +0.06(+0.99%)
Dec 17, 2008 5.881 5.881 5.650 5.688 54,873 +0.01(+0.23%)
Dec 16, 2008 6.048 6.048 5.650 5.675 61,450 -0.03(-0.45%)
Dec 15, 2008 5.845 6.102 5.701 5.701 34,913 -0.20(-3.44%)
Dec 12, 2008 5.778 6.145 5.753 5.904 26,712 -0.02(-0.30%)
Dec 11, 2008 5.750 6.292 5.750 5.922 15,089 +0.25(+4.49%)
Dec 10, 2008 5.907 6.004 5.650 5.668 92,741 -0.24(-4.04%)
Dec 09, 2008 5.778 6.035 5.778 5.907 23,460 +0.06(+1.10%)
Dec 08, 2008 6.151 6.151 5.776 5.842 27,218 +0.20(+3.55%)
Dec 05, 2008 6.107 6.112 5.642 5.642 109,010 -0.33(-5.55%)
Dec 04, 2008 6.716 6.741 5.971 5.973 45,442 -0.63(-9.49%)
Dec 03, 2008 6.484 6.600 6.420 6.600 42,747 +0.09(+1.38%)
Dec 02, 2008 6.508 6.687 6.508 6.510 18,437 +0.03(+0.40%)
Dec 01, 2008 6.600 6.695 6.389 6.484 43,573 -0.22(-3.30%)
Nov 28, 2008 6.677 7.088 6.587 6.706 33,491 +0.03(+0.43%)
Nov 26, 2008 6.366 6.677 6.366 6.677 50,333 +0.80(+13.54%)
Nov 25, 2008 5.629 5.881 5.514 5.881 44,161 +0.38(+6.86%)
Nov 24, 2008 5.331 5.778 5.241 5.503 80,974 +0.24(+4.54%)
Nov 21, 2008 5.367 5.393 4.969 5.265 166,975 +0.13(+2.50%)
Nov 20, 2008 5.378 5.650 5.136 5.136 176,080 -0.71(-12.12%)
Nov 19, 2008 6.266 6.329 5.819 5.845 57,381 -0.38(-6.03%)
Nov 18, 2008 6.192 6.356 6.035 6.220 46,150 +0.03(+0.50%)
Nov 17, 2008 6.454 6.680 6.109 6.189 78,606 -0.56(-8.26%)
Nov 14, 2008 7.091 7.091 6.356 6.746 0 -0.15(-2.16%)
Nov 13, 2008 6.739 7.062 6.423 6.895 130,700 -0.39(-5.29%)
Nov 12, 2008 8.364 8.364 7.191 7.281 148,670 -1.35(-15.63%)
Nov 11, 2008 8.898 8.898 8.218 8.629 95,101 +0.07(+0.81%)
Nov 10, 2008 8.408 8.662 8.321 8.559 104,988 +0.51(+6.32%)
Nov 07, 2008 8.092 8.308 7.984 8.051 55,932 -0.06(-0.71%)
Nov 06, 2008 8.575 8.575 8.089 8.108 87,212 -0.15(-1.79%)
Nov 05, 2008 8.205 8.601 8.089 8.256 70,297 +0.14(+1.75%)
Nov 04, 2008 8.038 8.218 8.038 8.115 44,776 +0.20(+2.59%)
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.