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 )

7.090 +0.170 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 7.038 7.062 6.948 7.038 56,344 +0.09(+1.30%)
Jul 29, 2010 7.022 7.073 6.948 6.948 70,427 -0.08(-1.09%)
Jul 28, 2010 6.924 7.075 6.924 7.025 58,555 +0.03(+0.42%)
Jul 27, 2010 6.975 7.009 6.916 6.996 21,921 -0.01(-0.11%)
Jul 26, 2010 6.993 7.022 6.938 7.004 42,344 -0.02(-0.23%)
Jul 23, 2010 6.972 7.022 6.943 7.020 34,385 +0.05(+0.68%)
Jul 22, 2010 6.956 6.972 6.916 6.972 49,193 +0.03(+0.46%)
Jul 21, 2010 7.025 7.025 6.895 6.940 25,377 -0.11(-1.50%)
Jul 20, 2010 6.977 7.091 6.946 7.046 59,978 -0.03(-0.41%)
Jul 19, 2010 7.075 7.091 7.036 7.075 16,604 +0.00(+0.00%)
Jul 16, 2010 7.075 7.086 7.025 7.075 22,472 +0.03(+0.39%)
Jul 15, 2010 7.081 7.091 7.030 7.048 14,287 +0.02(+0.32%)
Jul 14, 2010 7.022 7.049 7.009 7.025 21,887 +0.11(+1.65%)
Jul 13, 2010 6.991 7.011 6.895 6.911 35,676 -0.06(-0.91%)
Jul 12, 2010 7.070 7.091 6.961 6.975 20,041 -0.06(-0.87%)
Jul 09, 2010 7.036 7.061 6.916 7.036 19,717 +0.01(+0.19%)
Jul 08, 2010 7.086 7.126 7.022 7.022 18,290 -0.00(-0.04%)
Jul 07, 2010 6.969 7.073 6.930 7.025 16,977 +0.06(+0.80%)
Jul 06, 2010 6.959 7.012 6.879 6.969 38,517 +0.01(+0.11%)
Jul 02, 2010 6.961 6.964 6.903 6.961 14,094 +0.02(+0.27%)
Jul 01, 2010 7.006 7.014 6.943 6.943 9,924 -0.08(-1.13%)
Jun 30, 2010 7.089 7.094 7.006 7.022 24,543 -0.05(-0.71%)
Jun 29, 2010 7.226 7.285 7.071 7.073 77,722 -0.01(-0.13%)
Jun 25, 2010 7.082 7.082 6.980 7.082 34,298 +0.06(+0.85%)
Jun 24, 2010 6.999 7.029 6.999 7.022 18,400 -0.08(-1.12%)
Jun 23, 2010 7.131 7.160 7.086 7.102 73,265 -0.01(-0.19%)
Jun 22, 2010 7.218 7.218 7.115 7.115 28,453 -0.04(-0.56%)
Jun 21, 2010 7.266 7.351 7.062 7.155 57,019 +0.00(+0.00%)
Jun 18, 2010 7.155 7.256 7.102 7.155 100,190 +0.05(+0.65%)
Jun 17, 2010 7.155 7.222 7.089 7.108 55,812 -0.09(-1.27%)
Jun 16, 2010 7.224 7.327 7.160 7.200 12,830 -0.10(-1.34%)
Jun 15, 2010 7.091 7.314 7.091 7.298 26,777 +0.21(+2.95%)
Jun 14, 2010 7.242 7.266 7.086 7.089 27,211 -0.15(-2.01%)
Jun 11, 2010 7.436 7.440 7.232 7.234 6,415 -0.14(-1.90%)
Jun 10, 2010 7.184 7.420 7.168 7.375 16,188 +0.19(+2.69%)
Jun 09, 2010 7.052 7.608 7.052 7.181 43,895 +0.09(+1.31%)
Jun 08, 2010 7.155 7.181 7.041 7.089 31,245 -0.06(-0.89%)
Jun 07, 2010 7.150 7.192 7.150 7.152 9,434 -0.12(-1.62%)
Jun 04, 2010 7.270 7.290 7.102 7.270 8,943 +0.12(+1.61%)
Jun 03, 2010 7.155 7.192 7.147 7.155 25,925 -0.04(-0.52%)
Jun 02, 2010 7.160 7.199 7.123 7.192 27,600 +0.04(+0.52%)
Jun 01, 2010 7.287 7.287 7.155 7.155 22,075 -0.15(-2.10%)
May 28, 2010 7.309 7.430 7.309 7.309 19,034 -0.14(-1.85%)
May 27, 2010 7.335 7.552 7.335 7.446 32,389 +0.12(+1.60%)
May 26, 2010 7.269 7.329 7.176 7.329 65,257 +0.08(+1.05%)
May 25, 2010 7.155 7.253 7.041 7.253 196,309 +0.04(+0.55%)
May 24, 2010 7.240 7.269 7.142 7.213 50,906 -0.08(-1.11%)
May 21, 2010 6.930 7.338 6.930 7.294 56,050 +0.17(+2.40%)
May 20, 2010 7.089 7.123 7.059 7.123 98,100 -0.17(-2.40%)
May 19, 2010 7.287 7.298 7.105 7.298 68,427 -0.03(-0.40%)
May 18, 2010 7.407 7.456 7.282 7.327 30,177 -0.08(-1.14%)
May 17, 2010 7.547 7.547 7.155 7.412 127,357 -0.15(-2.03%)
May 14, 2010 7.566 7.717 7.420 7.566 61,423 -0.16(-2.06%)
May 13, 2010 7.799 7.799 7.568 7.725 49,404 -0.08(-0.99%)
May 12, 2010 7.526 7.812 7.343 7.801 72,997 +0.17(+2.29%)
May 11, 2010 7.606 7.653 7.603 7.627 29,429 +0.02(+0.22%)
May 10, 2010 7.668 7.685 7.476 7.610 49,631 +0.12(+1.62%)
May 07, 2010 7.556 7.590 7.262 7.489 100,856 -0.14(-1.81%)
May 06, 2010 7.694 7.824 6.991 7.627 193,485 -0.12(-1.55%)
May 05, 2010 7.655 7.746 7.642 7.746 36,604 -0.03(-0.33%)
May 04, 2010 7.804 7.811 7.712 7.772 55,898 -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.