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 )

6.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2008 7.702 8.218 7.702 7.781 62,789 +0.25(+3.27%)
Oct 30, 2008 7.756 7.756 7.447 7.535 34,928 +0.13(+1.77%)
Oct 29, 2008 6.803 7.560 6.803 7.404 56,641 +0.57(+8.34%)
Oct 28, 2008 6.857 6.934 6.793 6.834 193,606 +0.09(+1.37%)
Oct 27, 2008 6.803 6.894 6.728 6.741 17,736 +0.06(+0.96%)
Oct 24, 2008 6.099 6.703 6.099 6.677 62,178 +0.15(+2.24%)
Oct 23, 2008 6.289 6.967 6.243 6.531 64,179 +0.39(+6.31%)
Oct 22, 2008 6.454 6.587 6.127 6.143 83,521 -0.26(-4.05%)
Oct 21, 2008 6.261 6.436 6.138 6.402 68,334 +0.09(+1.40%)
Oct 20, 2008 6.330 6.330 6.125 6.314 45,570 +0.15(+2.44%)
Oct 17, 2008 6.099 6.228 6.040 6.163 29,866 +0.18(+3.05%)
Oct 16, 2008 6.140 6.140 5.971 5.981 12,460 -0.18(-2.96%)
Oct 15, 2008 6.674 6.674 5.919 6.163 139,539 -0.44(-6.65%)
Oct 14, 2008 6.292 6.677 6.225 6.603 74,568 +0.63(+10.58%)
Oct 13, 2008 5.765 5.973 5.521 5.971 82,356 +0.90(+17.72%)
Oct 10, 2008 4.918 5.221 4.905 5.072 189,747 -0.25(-4.64%)
Oct 09, 2008 5.388 5.449 5.159 5.319 87,305 -0.02(-0.38%)
Oct 08, 2008 5.971 5.971 4.879 5.339 207,947 -0.17(-3.08%)
Oct 07, 2008 4.882 5.922 4.882 5.509 117,281 -0.21(-3.60%)
Oct 06, 2008 6.716 6.716 5.393 5.714 239,154 -1.27(-18.17%)
Oct 03, 2008 7.037 7.062 6.934 6.983 0 -0.24(-3.33%)
Oct 02, 2008 7.614 7.614 7.216 7.224 42,989 -0.48(-6.21%)
Oct 01, 2008 7.679 7.704 7.455 7.702 53,615 +0.02(+0.30%)
Sep 30, 2008 7.833 7.856 7.679 7.679 79,689 -0.22(-2.76%)
Sep 29, 2008 8.367 8.367 7.447 7.897 38,810 -0.44(-5.25%)
Sep 26, 2008 8.421 8.462 8.300 8.334 0 -0.20(-2.39%)
Sep 25, 2008 8.559 8.590 8.446 8.539 25,699 +0.07(+0.79%)
Sep 24, 2008 8.475 8.475 8.246 8.472 50,426 +0.13(+1.57%)
Sep 23, 2008 8.179 8.359 8.156 8.341 55,971 +0.28(+3.48%)
Sep 22, 2008 7.799 8.226 7.799 8.061 86,772 +0.26(+3.35%)
Sep 19, 2008 7.447 7.807 7.383 7.799 0 +0.42(+5.63%)
Sep 18, 2008 7.568 7.794 7.319 7.383 101,873 -0.41(-5.27%)
Sep 17, 2008 8.038 8.048 7.768 7.794 30,041 -0.27(-3.34%)
Sep 16, 2008 7.851 8.064 7.512 8.064 115,315 -0.06(-0.70%)
Sep 15, 2008 7.971 8.190 7.966 8.120 33,935 -0.07(-0.91%)
Sep 12, 2008 8.115 8.357 8.006 8.195 174,413 -0.12(-1.48%)
Sep 11, 2008 8.654 8.654 8.030 8.318 80,919 -0.29(-3.37%)
Sep 10, 2008 8.518 8.693 8.518 8.608 19,274 +0.06(+0.66%)
Sep 09, 2008 8.552 8.624 8.552 8.552 14,680 -0.10(-1.19%)
Sep 08, 2008 8.585 8.816 8.567 8.654 28,499 -0.08(-0.88%)
Sep 05, 2008 8.603 8.757 8.603 8.732 0 +0.00(+0.04%)
Sep 04, 2008 8.847 8.891 8.678 8.728 14,913 -0.00(-0.04%)
Sep 03, 2008 8.680 8.802 8.612 8.732 21,249 -0.06(-0.66%)
Sep 02, 2008 8.860 8.860 8.770 8.789 11,000 -0.19(-2.13%)
Aug 29, 2008 8.909 9.045 8.909 8.981 0 -0.01(-0.09%)
Aug 28, 2008 8.988 9.045 8.909 8.988 29,177 +0.01(+0.11%)
Aug 27, 2008 10.02 10.02 8.865 8.978 76,768 -0.04(-0.40%)
Aug 26, 2008 8.901 9.014 8.796 9.014 15,712 +0.24(+2.72%)
Aug 25, 2008 8.927 8.927 8.678 8.775 15,493 +0.01(+0.06%)
Aug 22, 2008 8.988 8.988 8.770 8.770 0 -0.05(-0.58%)
Aug 21, 2008 8.742 8.950 8.732 8.821 47,190 +0.08(+0.91%)
Aug 20, 2008 9.022 9.022 8.672 8.742 74,058 -0.26(-2.88%)
Aug 19, 2008 8.886 9.040 8.886 9.001 38,931 +0.09(+1.01%)
Aug 18, 2008 8.988 9.014 8.886 8.911 42,541 -0.05(-0.57%)
Aug 15, 2008 8.901 9.045 8.901 8.963 0 +0.00(+0.00%)
Aug 14, 2008 9.040 9.045 8.901 8.963 12,071 +0.03(+0.29%)
Aug 13, 2008 8.911 9.045 8.911 8.937 9,793 -0.11(-1.19%)
Aug 12, 2008 9.024 9.045 8.911 9.045 20,443 -0.17(-1.89%)
Aug 11, 2008 9.194 9.279 9.053 9.219 66,041 +0.05(+0.56%)
Aug 08, 2008 9.040 9.178 8.988 9.168 12,596 +0.09(+0.99%)
Aug 07, 2008 8.996 9.194 8.996 9.078 10,124 +0.06(+0.71%)
Aug 06, 2008 9.058 9.178 8.970 9.014 25,361 -0.05(-0.57%)
Aug 05, 2008 9.014 9.077 8.927 9.065 11,650 -0.05(-0.56%)
Aug 04, 2008 9.171 9.222 9.117 9.117 6,619 +0.04(+0.45%)
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.