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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 03, 2010 7.681 7.819 7.585 7.803 68,753 +0.10(+1.30%)
Apr 30, 2010 7.778 7.829 7.681 7.702 8,449 -0.14(-1.83%)
Apr 29, 2010 7.806 7.952 7.709 7.845 92,587 +0.04(+0.50%)
Apr 28, 2010 7.720 7.809 7.707 7.806 33,669 +0.10(+1.25%)
Apr 27, 2010 7.726 7.726 7.655 7.710 26,207 +0.03(+0.37%)
Apr 26, 2010 7.874 7.874 7.556 7.681 95,126 -0.12(-1.60%)
Apr 23, 2010 7.754 7.878 7.720 7.806 45,567 +0.05(+0.64%)
Apr 22, 2010 7.712 7.757 7.664 7.757 35,524 +0.08(+0.98%)
Apr 21, 2010 7.528 7.715 7.528 7.681 24,537 +0.05(+0.61%)
Apr 20, 2010 7.577 7.707 7.561 7.634 70,777 +0.06(+0.76%)
Apr 19, 2010 7.603 7.603 7.551 7.577 16,706 -0.08(-0.99%)
Apr 16, 2010 7.681 7.681 7.653 7.653 17,005 -0.03(-0.37%)
Apr 15, 2010 7.616 7.720 7.616 7.681 27,075 +0.12(+1.55%)
Apr 14, 2010 7.650 7.660 7.551 7.564 16,610 -0.04(-0.51%)
Apr 13, 2010 7.697 7.771 7.525 7.603 42,291 -0.14(-1.78%)
Apr 12, 2010 7.785 7.809 7.616 7.741 77,632 -0.03(-0.37%)
Apr 09, 2010 7.298 7.822 7.293 7.769 28,592 +0.15(+2.02%)
Apr 08, 2010 7.590 7.697 7.538 7.616 46,662 +0.00(+0.03%)
Apr 07, 2010 7.772 7.835 7.552 7.614 28,170 -0.07(-0.88%)
Apr 06, 2010 7.853 7.947 7.681 7.681 43,244 -0.05(-0.64%)
Apr 05, 2010 7.564 7.731 7.421 7.731 56,275 +0.18(+2.38%)
Apr 01, 2010 7.541 7.551 7.551 7.551 83,339 +0.04(+0.52%)
Mar 31, 2010 7.369 7.577 7.335 7.512 74,513 +0.04(+0.52%)
Mar 30, 2010 7.554 7.554 7.111 7.473 205,495 -0.10(-1.31%)
Mar 29, 2010 7.595 7.629 7.486 7.572 114,555 -0.00(-0.03%)
Mar 26, 2010 7.554 7.598 7.551 7.574 13,349 +0.02(+0.30%)
Mar 25, 2010 7.603 7.679 7.551 7.551 52,995 -0.09(-1.12%)
Mar 24, 2010 7.642 7.684 7.554 7.637 89,952 -0.01(-0.14%)
Mar 23, 2010 7.877 7.877 7.551 7.647 162,235 -0.23(-2.91%)
Mar 22, 2010 7.686 8.007 7.642 7.877 54,777 +0.19(+2.44%)
Mar 19, 2010 7.720 7.751 7.689 7.689 24,206 -0.03(-0.40%)
Mar 18, 2010 7.814 7.814 7.720 7.720 29,107 -0.08(-0.97%)
Mar 17, 2010 7.780 7.817 7.759 7.796 7,462 +0.03(+0.34%)
Mar 16, 2010 7.824 7.824 7.720 7.770 25,685 -0.01(-0.15%)
Mar 15, 2010 7.811 7.811 7.772 7.781 15,154 -0.09(-1.17%)
Mar 12, 2010 7.952 7.952 7.824 7.874 32,510 -0.05(-0.62%)
Mar 11, 2010 7.809 7.923 7.733 7.923 55,587 +0.09(+1.20%)
Mar 10, 2010 7.772 7.884 7.733 7.830 50,572 +0.05(+0.67%)
Mar 09, 2010 7.809 7.811 7.720 7.778 60,300 +0.03(+0.37%)
Mar 08, 2010 7.785 7.809 7.728 7.749 40,002 -0.01(-0.10%)
Mar 05, 2010 7.783 7.783 7.728 7.757 76,004 +0.04(+0.47%)
Mar 04, 2010 7.767 7.861 7.720 7.720 89,227 -0.05(-0.60%)
Mar 03, 2010 7.856 7.877 7.749 7.767 83,815 -0.14(-1.81%)
Mar 02, 2010 7.981 7.981 7.817 7.910 58,836 +0.01(+0.10%)
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.