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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2008 9.760 9.778 9.620 9.752 18,773 -0.13(-1.33%)
May 29, 2008 10.04 10.12 9.715 9.884 42,869 +0.11(+1.13%)
May 28, 2008 10.08 10.08 9.565 9.773 44,349 -0.35(-3.44%)
May 27, 2008 10.31 10.31 9.857 10.12 27,571 +0.23(+2.33%)
May 26, 2008 9.947 9.986 9.868 9.891 0 +0.00(+0.00%)
May 23, 2008 9.947 9.986 9.868 9.891 5,011 -0.01(-0.15%)
May 22, 2008 9.937 10.02 9.823 9.905 20,734 +0.14(+1.43%)
May 21, 2008 9.931 9.989 9.765 9.765 19,588 -0.06(-0.62%)
May 20, 2008 9.884 9.905 9.766 9.826 18,811 +0.13(+1.33%)
May 19, 2008 9.488 9.871 9.470 9.697 48,602 +0.25(+2.62%)
May 16, 2008 9.894 9.963 9.412 9.449 73,442 -0.51(-5.16%)
May 15, 2008 10.23 10.46 9.863 9.963 81,667 -0.49(-4.71%)
May 14, 2008 9.939 10.52 9.939 10.46 46,060 -0.16(-1.54%)
May 13, 2008 10.61 10.65 10.51 10.62 44,140 +0.11(+1.03%)
May 12, 2008 10.33 10.51 10.31 10.51 102,910 +0.17(+1.61%)
May 09, 2008 10.31 10.41 10.13 10.35 36,715 +0.27(+2.64%)
May 08, 2008 10.53 10.53 9.963 10.08 72,034 -0.28(-2.70%)
May 07, 2008 10.20 10.40 10.20 10.36 32,052 +0.17(+1.66%)
May 06, 2008 10.14 10.19 9.683 10.19 62,921 +0.44(+4.49%)
May 05, 2008 9.354 9.752 9.351 9.752 88,565 +0.44(+4.73%)
May 02, 2008 9.425 9.459 9.267 9.312 89,517 -0.14(-1.51%)
May 01, 2008 9.673 9.673 9.333 9.454 82,745 -0.21(-2.21%)
Apr 30, 2008 9.952 10.08 9.488 9.668 56,668 -0.33(-3.30%)
Apr 29, 2008 10.28 10.28 9.926 9.997 31,047 -0.28(-2.72%)
Apr 28, 2008 10.08 10.28 10.07 10.28 38,179 +0.18(+1.75%)
Apr 25, 2008 9.755 10.28 9.755 10.10 58,182 +0.35(+3.57%)
Apr 24, 2008 9.475 9.801 9.475 9.752 83,212 -0.13(-1.33%)
Apr 23, 2008 9.409 9.963 9.409 9.884 45,817 +0.47(+5.04%)
Apr 22, 2008 9.330 9.454 9.280 9.409 44,011 +0.09(+0.96%)
Apr 21, 2008 9.375 9.486 9.246 9.320 33,862 -0.17(-1.78%)
Apr 18, 2008 9.488 9.488 9.291 9.488 41,924 +0.17(+1.87%)
Apr 17, 2008 9.227 9.362 9.143 9.314 49,486 +0.09(+0.97%)
Apr 16, 2008 8.982 9.270 8.982 9.225 39,765 +0.27(+3.00%)
Apr 15, 2008 8.830 8.956 8.671 8.956 28,045 +0.32(+3.76%)
Apr 14, 2008 8.830 8.830 8.632 8.632 17,115 -0.24(-2.70%)
Apr 11, 2008 8.840 8.906 8.840 8.872 4,173 +0.04(+0.42%)
Apr 10, 2008 8.961 8.961 8.835 8.835 7,588 -0.07(-0.83%)
Apr 09, 2008 8.574 8.909 8.574 8.909 35,664 +0.26(+2.95%)
Apr 08, 2008 8.761 8.814 8.650 8.653 24,282 -0.17(-1.88%)
Apr 07, 2008 8.935 8.985 8.732 8.819 40,596 -0.03(-0.30%)
Apr 04, 2008 8.822 8.882 8.761 8.845 14,038 +0.10(+1.13%)
Apr 03, 2008 8.698 8.764 8.608 8.747 33,388 +0.02(+0.26%)
Apr 02, 2008 8.637 8.724 8.579 8.724 23,523 -0.18(-2.07%)
Apr 01, 2008 8.592 8.940 8.592 8.909 34,905 +0.20(+2.27%)
Mar 31, 2008 8.690 8.806 8.611 8.711 20,488 -0.14(-1.55%)
Mar 28, 2008 8.553 8.848 8.553 8.848 21,702 +0.30(+3.52%)
Mar 27, 2008 8.302 8.547 8.302 8.547 358,162 +0.24(+2.92%)
Mar 26, 2008 8.429 8.505 8.268 8.305 40,596 -0.13(-1.53%)
Mar 25, 2008 8.381 8.463 8.321 8.434 17,832 +0.14(+1.72%)
Mar 24, 2008 8.381 8.384 8.221 8.292 28,850 +0.01(+0.06%)
Mar 21, 2008 8.273 8.360 8.178 8.287 122,928 +0.00(+0.00%)
Mar 20, 2008 8.273 8.360 8.178 8.287 122,928 -0.02(-0.19%)
Mar 19, 2008 8.263 8.310 8.247 8.302 14,038 +0.11(+1.29%)
Mar 18, 2008 8.268 8.318 8.160 8.197 37,561 -0.11(-1.30%)
Mar 17, 2008 8.305 8.447 8.305 8.305 15,935 -0.02(-0.22%)
Mar 14, 2008 8.136 8.524 8.136 8.323 47,805 +0.02(+0.29%)
Mar 13, 2008 8.619 8.619 8.289 8.300 90,299 -0.31(-3.55%)
Mar 12, 2008 8.503 8.692 8.503 8.605 33,767 +0.09(+1.05%)
Mar 11, 2008 8.724 8.750 8.516 8.516 46,287 -0.18(-2.08%)
Mar 10, 2008 8.961 9.014 8.590 8.698 69,811 -0.31(-3.42%)
Mar 07, 2008 9.025 9.090 8.922 9.006 47,426 +0.01(+0.09%)
Mar 06, 2008 9.125 9.177 8.964 8.998 15,555 -0.09(-1.04%)
Mar 05, 2008 9.093 9.143 8.885 9.093 64,120 +0.07(+0.75%)
Mar 04, 2008 9.025 9.025 8.880 9.025 40,976 +0.05(+0.56%)
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.