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 (%)
Nov 30, 2005 7.173 7.191 7.144 7.175 12,460 +0.00(+0.04%)
Nov 29, 2005 7.126 7.198 7.126 7.173 18,690 +0.07(+1.01%)
Nov 28, 2005 7.114 7.150 7.062 7.101 24,531 -0.01(-0.18%)
Nov 25, 2005 7.088 7.119 7.088 7.114 15,575 +0.07(+0.98%)
Nov 23, 2005 6.967 7.062 6.926 7.044 56,072 +0.10(+1.48%)
Nov 22, 2005 6.903 6.985 6.903 6.942 19,469 +0.04(+0.56%)
Nov 21, 2005 6.798 6.972 6.798 6.903 32,319 +0.11(+1.66%)
Nov 18, 2005 6.734 6.805 6.664 6.790 25,310 +0.03(+0.49%)
Nov 17, 2005 6.685 6.805 6.651 6.757 16,354 +0.07(+1.11%)
Nov 16, 2005 6.639 6.685 6.626 6.682 36,603 +0.03(+0.47%)
Nov 15, 2005 6.538 6.651 6.490 6.651 74,374 +0.07(+1.01%)
Nov 14, 2005 6.574 6.639 6.510 6.585 45,948 -0.05(-0.81%)
Nov 11, 2005 6.677 6.734 6.554 6.639 80,215 -0.10(-1.41%)
Nov 10, 2005 7.088 7.114 6.703 6.734 120,712 -0.34(-4.76%)
Nov 09, 2005 7.216 7.216 6.998 7.070 51,010 -0.18(-2.51%)
Nov 08, 2005 7.114 7.252 7.114 7.252 25,699 -0.00(-0.04%)
Nov 07, 2005 7.139 7.255 7.139 7.255 17,522 +0.13(+1.77%)
Nov 04, 2005 7.132 7.191 7.065 7.129 26,089 +0.03(+0.36%)
Nov 03, 2005 7.170 7.170 7.075 7.103 44,390 -0.09(-1.21%)
Nov 02, 2005 7.306 7.396 7.191 7.191 16,354 -0.13(-1.75%)
Nov 01, 2005 7.376 7.406 7.319 7.319 7,787 -0.07(-0.90%)
Oct 31, 2005 7.406 7.406 7.358 7.386 20,248 -0.04(-0.48%)
Oct 28, 2005 7.396 7.447 7.345 7.422 17,133 -0.03(-0.34%)
Oct 27, 2005 7.422 7.447 7.360 7.447 12,460 +0.12(+1.68%)
Oct 26, 2005 7.322 7.501 7.322 7.324 14,407 -0.02(-0.28%)
Oct 25, 2005 7.396 7.509 7.319 7.345 10,903 -0.04(-0.52%)
Oct 24, 2005 7.576 7.637 7.319 7.383 17,133 -0.18(-2.38%)
Oct 21, 2005 7.602 7.653 7.512 7.563 9,734 -0.01(-0.17%)
Oct 20, 2005 7.617 7.655 7.576 7.576 21,806 -0.08(-1.01%)
Oct 19, 2005 7.550 7.653 7.525 7.653 5,840 -0.02(-0.30%)
Oct 18, 2005 7.609 7.676 7.537 7.676 9,345 +0.07(+0.88%)
Oct 17, 2005 7.512 7.609 7.512 7.609 25,699 +0.16(+2.17%)
Oct 14, 2005 7.319 7.447 6.985 7.447 96,959 +0.15(+2.00%)
Oct 13, 2005 7.486 7.486 7.242 7.301 42,833 -0.24(-3.13%)
Oct 12, 2005 7.576 7.591 7.486 7.537 48,284 -0.04(-0.54%)
Oct 11, 2005 7.830 7.830 7.478 7.578 44,001 -0.25(-3.21%)
Oct 10, 2005 7.797 7.830 7.797 7.830 10,903 +0.03(+0.43%)
Oct 07, 2005 7.735 7.802 7.735 7.797 9,345 +0.04(+0.53%)
Oct 06, 2005 7.858 7.858 7.756 7.756 20,637 -0.10(-1.31%)
Oct 05, 2005 7.935 7.956 7.858 7.858 17,522 -0.14(-1.77%)
Oct 04, 2005 7.961 8.000 7.910 8.000 6,619 +0.00(+0.03%)
Oct 03, 2005 7.858 8.038 7.858 7.997 61,913 +0.12(+1.57%)
Sep 30, 2005 7.935 7.961 7.874 7.874 8,566 -0.05(-0.68%)
Sep 29, 2005 7.920 7.961 7.899 7.928 10,124 -0.02(-0.23%)
Sep 28, 2005 8.025 8.059 7.815 7.946 28,425 -0.02(-0.23%)
Sep 27, 2005 7.987 8.025 7.935 7.964 16,354 +0.02(+0.19%)
Sep 26, 2005 8.244 8.285 7.889 7.948 73,984 -0.27(-3.28%)
Sep 23, 2005 8.218 8.295 8.192 8.218 33,877 -0.10(-1.23%)
Sep 22, 2005 8.428 8.539 8.321 8.321 22,974 -0.11(-1.25%)
Sep 21, 2005 8.354 8.729 8.354 8.426 86,056 +0.14(+1.64%)
Sep 20, 2005 8.336 8.336 8.282 8.290 23,363 -0.03(-0.31%)
Sep 19, 2005 8.244 8.346 8.244 8.315 41,275 +0.02(+0.25%)
Sep 16, 2005 8.231 8.333 8.141 8.295 34,656 +0.09(+1.10%)
Sep 15, 2005 8.015 8.220 7.994 8.205 24,142 +0.19(+2.37%)
Sep 14, 2005 8.025 8.036 7.925 8.015 14,407 +0.00(+0.00%)
Sep 13, 2005 7.987 8.059 7.987 8.015 20,637 -0.01(-0.06%)
Sep 12, 2005 7.781 8.020 7.781 8.020 19,859 +0.26(+3.34%)
Sep 09, 2005 7.686 7.833 7.679 7.761 25,310 +0.06(+0.80%)
Sep 08, 2005 7.820 7.820 7.699 7.699 32,319 -0.15(-1.87%)
Sep 07, 2005 7.653 7.846 7.653 7.846 29,204 +0.15(+2.00%)
Sep 06, 2005 7.704 7.786 7.653 7.691 22,195 -0.12(-1.55%)
Sep 02, 2005 7.923 8.077 7.797 7.812 32,319 -0.02(-0.30%)
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.