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 (%)
Apr 30, 2008 9.697 9.820 9.245 9.420 58,159 -0.32(-3.30%)
Apr 29, 2008 10.01 10.02 9.671 9.741 31,864 -0.27(-2.72%)
Apr 28, 2008 9.823 10.02 9.813 10.01 39,184 +0.17(+1.75%)
Apr 25, 2008 9.505 10.01 9.505 9.841 59,713 +0.34(+3.57%)
Apr 24, 2008 9.232 9.550 9.232 9.502 85,401 -0.13(-1.33%)
Apr 23, 2008 9.168 9.707 9.168 9.630 47,023 +0.46(+5.04%)
Apr 22, 2008 9.091 9.212 9.042 9.168 45,169 +0.09(+0.96%)
Apr 21, 2008 9.135 9.243 9.009 9.081 34,753 -0.16(-1.78%)
Apr 18, 2008 9.245 9.245 9.053 9.245 43,028 +0.17(+1.87%)
Apr 17, 2008 8.991 9.122 8.909 9.076 50,788 +0.09(+0.97%)
Apr 16, 2008 8.752 9.032 8.752 8.988 40,812 +0.26(+3.00%)
Apr 15, 2008 8.603 8.726 8.449 8.726 28,783 +0.32(+3.76%)
Apr 14, 2008 8.603 8.603 8.411 8.411 17,565 -0.23(-2.70%)
Apr 11, 2008 8.613 8.678 8.613 8.644 4,283 +0.04(+0.42%)
Apr 10, 2008 8.732 8.732 8.608 8.608 7,787 -0.07(-0.83%)
Apr 09, 2008 8.354 8.680 8.354 8.680 36,603 +0.25(+2.95%)
Apr 08, 2008 8.536 8.588 8.428 8.431 24,921 -0.16(-1.88%)
Apr 07, 2008 8.706 8.755 8.508 8.593 41,665 -0.03(-0.30%)
Apr 04, 2008 8.595 8.654 8.536 8.619 14,407 +0.10(+1.13%)
Apr 03, 2008 8.475 8.539 8.387 8.522 34,266 +0.02(+0.26%)
Apr 02, 2008 8.416 8.500 8.359 8.500 24,142 -0.18(-2.07%)
Apr 01, 2008 8.372 8.711 8.372 8.680 35,824 +0.19(+2.27%)
Mar 31, 2008 8.467 8.580 8.390 8.488 21,027 -0.13(-1.55%)
Mar 28, 2008 8.333 8.621 8.333 8.621 22,273 +0.29(+3.52%)
Mar 27, 2008 8.089 8.328 8.089 8.328 367,587 +0.24(+2.92%)
Mar 26, 2008 8.213 8.287 8.056 8.092 41,665 -0.13(-1.53%)
Mar 25, 2008 8.167 8.246 8.107 8.218 18,301 +0.14(+1.72%)
Mar 24, 2008 8.167 8.169 8.010 8.079 29,609 +0.01(+0.06%)
Mar 21, 2008 8.061 8.146 7.969 8.074 126,163 +0.00(+0.00%)
Mar 20, 2008 8.061 8.146 7.969 8.074 126,163 -0.02(-0.19%)
Mar 19, 2008 8.051 8.097 8.036 8.089 14,407 +0.10(+1.29%)
Mar 18, 2008 8.056 8.105 7.951 7.987 38,549 -0.11(-1.30%)
Mar 17, 2008 8.092 8.231 8.092 8.092 16,354 -0.02(-0.22%)
Mar 14, 2008 7.928 8.305 7.928 8.110 49,063 +0.02(+0.29%)
Mar 13, 2008 8.398 8.398 8.077 8.087 92,675 -0.30(-3.55%)
Mar 12, 2008 8.285 8.470 8.285 8.385 34,656 +0.09(+1.05%)
Mar 11, 2008 8.500 8.526 8.298 8.298 47,506 -0.18(-2.08%)
Mar 10, 2008 8.732 8.783 8.369 8.475 71,648 -0.30(-3.42%)
Mar 07, 2008 8.793 8.857 8.693 8.775 48,674 +0.01(+0.09%)
Mar 06, 2008 8.891 8.942 8.734 8.767 15,965 -0.09(-1.04%)
Mar 05, 2008 8.860 8.909 8.657 8.860 65,807 +0.07(+0.75%)
Mar 04, 2008 8.793 8.794 8.652 8.794 42,054 +0.05(+0.56%)
Mar 03, 2008 8.629 8.819 8.506 8.744 54,904 +0.06(+0.74%)
Feb 29, 2008 8.665 8.680 8.659 8.680 22,974 +0.04(+0.48%)
Feb 28, 2008 8.636 8.696 8.619 8.639 31,151 +0.09(+1.05%)
Feb 27, 2008 8.526 8.613 8.462 8.549 31,151 +0.07(+0.88%)
Feb 26, 2008 8.382 8.696 8.375 8.475 44,231 +0.13(+1.54%)
Feb 25, 2008 8.249 8.536 8.249 8.346 48,674 -0.07(-0.79%)
Feb 22, 2008 8.434 8.696 8.346 8.413 67,754 +0.11(+1.30%)
Feb 21, 2008 8.423 8.624 8.269 8.305 68,143 -0.08(-0.95%)
Feb 20, 2008 8.462 8.500 8.372 8.385 17,133 -0.06(-0.67%)
Feb 19, 2008 8.539 8.547 8.354 8.441 111,561 +0.01(+0.09%)
Feb 18, 2008 8.488 8.498 8.359 8.434 0 +0.00(+0.00%)
Feb 15, 2008 8.488 8.498 8.359 8.434 128,499 -0.05(-0.55%)
Feb 14, 2008 8.932 8.932 8.444 8.480 151,474 -0.22(-2.48%)
Feb 13, 2008 8.819 8.819 8.452 8.696 86,640 -0.24(-2.67%)
Feb 12, 2008 8.862 8.942 8.680 8.934 118,340 +0.14(+1.58%)
Feb 11, 2008 8.986 8.986 8.747 8.796 48,674 +0.09(+1.03%)
Feb 08, 2008 8.683 8.891 8.667 8.706 37,381 +0.05(+0.59%)
Feb 07, 2008 8.631 8.732 8.629 8.654 52,178 +0.03(+0.30%)
Feb 06, 2008 8.603 8.783 8.411 8.629 57,240 +0.02(+0.21%)
Feb 05, 2008 8.667 8.667 8.508 8.611 38,549 -0.04(-0.50%)
Feb 04, 2008 8.539 8.719 8.539 8.654 27,646 +0.12(+1.35%)
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.