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 (%)
Feb 27, 2009 6.094 6.402 6.094 6.285 0 +0.08(+1.21%)
Feb 26, 2009 6.069 6.210 5.945 6.210 84,789 +0.09(+1.55%)
Feb 25, 2009 6.133 6.133 5.810 6.115 72,023 +0.13(+2.09%)
Feb 24, 2009 5.774 5.989 5.674 5.989 57,347 +0.23(+4.00%)
Feb 23, 2009 5.890 5.977 5.746 5.759 41,137 -0.12(-2.05%)
Feb 20, 2009 5.826 5.992 5.774 5.879 0 -0.05(-0.86%)
Feb 19, 2009 5.795 5.989 5.790 5.931 76,440 -0.01(-0.17%)
Feb 18, 2009 6.402 6.402 5.851 5.941 144,551 -0.50(-7.75%)
Feb 17, 2009 6.724 6.724 6.261 6.440 124,607 -0.22(-3.27%)
Feb 13, 2009 6.719 6.719 6.555 6.658 80,220 +0.03(+0.43%)
Feb 12, 2009 6.632 6.809 6.412 6.630 151,729 -0.00(-0.04%)
Feb 11, 2009 7.242 7.242 6.550 6.632 221,339 -0.78(-10.47%)
Feb 10, 2009 7.490 7.672 7.298 7.408 237,089 -0.08(-1.05%)
Feb 09, 2009 7.613 7.644 7.172 7.487 328,506 -0.11(-1.39%)
Feb 06, 2009 7.421 7.644 7.298 7.592 163,218 +0.17(+2.24%)
Feb 05, 2009 7.244 7.426 7.042 7.426 98,563 +0.18(+2.47%)
Feb 04, 2009 7.106 7.423 7.106 7.247 128,129 +0.14(+1.98%)
Feb 03, 2009 7.221 7.234 7.029 7.106 56,559 +0.06(+0.91%)
Feb 02, 2009 6.927 7.234 6.888 7.042 119,358 +0.16(+2.27%)
Jan 30, 2009 6.914 7.106 6.686 6.886 0 -0.03(-0.41%)
Jan 29, 2009 6.658 7.170 6.658 6.914 65,209 +0.38(+5.89%)
Jan 28, 2009 6.491 6.991 6.491 6.529 122,603 +0.04(+0.58%)
Jan 27, 2009 6.402 6.530 6.402 6.491 32,217 -0.03(-0.47%)
Jan 26, 2009 6.594 6.760 6.522 6.522 61,428 -0.07(-1.02%)
Jan 23, 2009 6.338 6.594 6.338 6.589 28,734 +0.01(+0.09%)
Jan 22, 2009 6.658 6.658 6.074 6.584 34,791 -0.07(-1.12%)
Jan 21, 2009 6.555 6.709 6.530 6.658 14,304 +0.26(+4.00%)
Jan 20, 2009 6.786 6.914 6.402 6.402 32,999 -0.15(-2.32%)
Jan 16, 2009 6.274 6.722 6.097 6.554 0 +0.15(+2.38%)
Jan 15, 2009 6.146 6.530 5.828 6.402 36,435 +0.29(+4.73%)
Jan 14, 2009 5.856 6.146 5.767 6.112 26,680 +0.09(+1.57%)
Jan 13, 2009 6.043 6.043 5.979 6.018 29,952 +0.10(+1.73%)
Jan 12, 2009 6.082 6.210 5.890 5.915 38,493 -0.42(-6.67%)
Jan 09, 2009 6.581 6.581 6.020 6.338 32,358 -0.06(-1.00%)
Jan 08, 2009 6.448 6.594 5.984 6.402 30,156 +0.11(+1.79%)
Jan 07, 2009 6.655 6.655 6.179 6.289 72,183 +0.12(+1.91%)
Jan 06, 2009 5.961 6.422 5.864 6.171 60,725 +0.35(+5.93%)
Jan 05, 2009 5.890 6.128 5.826 5.826 89,085 -0.06(-1.09%)
Jan 02, 2009 5.695 6.043 5.680 5.890 0 +0.26(+4.54%)
Jan 01, 2009 5.790 5.859 5.493 5.634 0 +0.00(+0.00%)
Dec 31, 2008 5.790 5.859 5.493 5.634 85,028 +0.06(+0.99%)
Dec 30, 2008 5.673 6.146 5.578 5.578 54,571 +0.03(+0.62%)
Dec 29, 2008 5.710 5.879 5.493 5.544 40,176 -0.17(-3.05%)
Dec 26, 2008 5.621 5.718 5.411 5.718 61,507 +0.21(+3.86%)
Dec 24, 2008 5.626 5.721 5.505 5.505 33,389 -0.14(-2.49%)
Dec 23, 2008 5.746 5.877 5.626 5.646 25,102 -0.12(-2.00%)
Dec 22, 2008 5.633 5.762 5.626 5.762 37,099 +0.14(+2.41%)
Dec 19, 2008 5.664 5.723 5.626 5.626 58,976 -0.10(-1.79%)
Dec 18, 2008 5.646 5.869 5.633 5.728 28,406 +0.06(+0.99%)
Dec 17, 2008 5.864 5.864 5.633 5.672 55,032 +0.01(+0.23%)
Dec 16, 2008 6.030 6.030 5.633 5.659 61,628 -0.03(-0.45%)
Dec 15, 2008 5.828 6.084 5.685 5.685 35,014 -0.20(-3.44%)
Dec 12, 2008 5.762 6.128 5.736 5.887 26,789 -0.02(-0.30%)
Dec 11, 2008 5.733 6.274 5.733 5.905 15,132 +0.25(+4.49%)
Dec 10, 2008 5.890 5.987 5.633 5.651 93,010 -0.24(-4.04%)
Dec 09, 2008 5.762 6.018 5.762 5.890 23,528 +0.06(+1.10%)
Dec 08, 2008 6.133 6.133 5.759 5.826 27,297 +0.20(+3.55%)
Dec 05, 2008 6.089 6.094 5.626 5.626 109,326 -0.33(-5.55%)
Dec 04, 2008 6.696 6.722 5.954 5.956 45,573 -0.62(-9.49%)
Dec 03, 2008 6.466 6.581 6.402 6.581 42,871 +0.09(+1.38%)
Dec 02, 2008 6.489 6.668 6.489 6.491 18,491 +0.03(+0.40%)
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.