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 )

7.200 -0.400 (-5.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2006 8.975 9.117 8.706 8.706 57,240 -0.20(-2.28%)
May 30, 2006 8.423 9.114 8.423 8.909 110,587 +0.40(+4.65%)
May 26, 2006 8.470 8.513 8.399 8.513 45,948 +0.06(+0.76%)
May 25, 2006 8.341 8.449 8.205 8.449 36,213 +0.14(+1.73%)
May 24, 2006 8.423 8.446 8.282 8.305 14,796 -0.08(-1.01%)
May 23, 2006 8.488 8.488 8.390 8.390 9,734 -0.06(-0.70%)
May 22, 2006 8.642 8.647 8.436 8.449 32,319 -0.17(-1.94%)
May 19, 2006 8.565 8.660 8.488 8.616 44,001 +0.13(+1.52%)
May 18, 2006 8.506 8.506 8.411 8.487 31,930 +0.02(+0.24%)
May 17, 2006 8.192 8.477 8.064 8.467 68,922 +0.30(+3.68%)
May 16, 2006 8.154 8.282 8.041 8.167 81,383 -0.09(-1.09%)
May 15, 2006 8.462 8.472 8.025 8.256 116,039 -0.27(-3.16%)
May 12, 2006 8.904 8.904 8.470 8.526 41,665 -0.31(-3.46%)
May 11, 2006 8.898 9.035 8.832 8.832 31,930 -0.12(-1.32%)
May 10, 2006 8.906 9.071 8.906 8.950 100,074 -0.22(-2.38%)
May 09, 2006 9.040 9.284 8.988 9.168 142,518 +0.18(+2.00%)
May 08, 2006 8.870 9.117 8.870 8.988 82,551 +0.12(+1.33%)
May 05, 2006 8.860 8.924 8.783 8.870 25,699 +0.04(+0.41%)
May 04, 2006 8.821 8.855 8.732 8.834 42,833 +0.01(+0.09%)
May 03, 2006 8.860 8.898 8.785 8.827 45,559 +0.01(+0.06%)
May 02, 2006 8.616 8.988 8.616 8.821 139,013 +0.15(+1.69%)
May 01, 2006 8.606 8.675 8.606 8.675 55,293 +0.08(+0.99%)
Apr 28, 2006 8.400 8.603 8.359 8.590 87,224 +0.21(+2.45%)
Apr 27, 2006 8.423 8.423 8.369 8.385 55,683 -0.04(-0.46%)
Apr 26, 2006 8.367 8.462 8.362 8.423 37,771 +0.00(+0.03%)
Apr 25, 2006 8.513 8.590 8.421 8.421 30,762 -0.09(-1.09%)
Apr 24, 2006 8.557 8.603 8.513 8.513 68,143 +0.15(+1.78%)
Apr 21, 2006 8.154 8.431 8.154 8.364 56,462 +0.17(+2.10%)
Apr 20, 2006 8.313 8.521 8.115 8.192 73,984 -0.12(-1.39%)
Apr 19, 2006 8.282 8.333 8.182 8.308 29,593 +0.01(+0.15%)
Apr 18, 2006 8.095 8.431 8.095 8.295 33,487 +0.15(+1.89%)
Apr 17, 2006 8.038 8.205 7.964 8.141 35,824 +0.17(+2.09%)
Apr 13, 2006 7.941 8.244 7.959 7.974 46,337 +0.03(+0.42%)
Apr 12, 2006 7.858 8.005 7.833 7.941 13,628 +0.03(+0.42%)
Apr 11, 2006 7.704 8.192 7.704 7.907 120,322 +0.24(+3.15%)
Apr 10, 2006 7.704 7.743 7.640 7.666 42,054 -0.10(-1.22%)
Apr 07, 2006 7.717 7.768 7.704 7.761 24,921 +0.01(+0.07%)
Apr 06, 2006 7.807 7.807 7.702 7.756 52,178 -0.05(-0.66%)
Apr 05, 2006 7.807 7.833 7.704 7.807 52,178 +0.10(+1.27%)
Apr 04, 2006 7.717 7.768 7.640 7.709 57,240 +0.01(+0.07%)
Apr 03, 2006 7.730 7.961 7.679 7.704 104,746 +0.02(+0.23%)
Mar 31, 2006 7.643 7.756 7.576 7.686 20,637 +0.07(+0.88%)
Mar 30, 2006 7.640 7.679 7.620 7.620 29,204 +0.02(+0.27%)
Mar 29, 2006 7.550 7.607 7.473 7.599 28,036 +0.05(+0.71%)
Mar 28, 2006 7.563 7.627 7.499 7.545 25,310 +0.05(+0.62%)
Mar 27, 2006 7.447 7.512 7.447 7.499 15,575 +0.07(+1.00%)
Mar 24, 2006 7.422 7.460 7.370 7.424 30,372 -0.02(-0.31%)
Mar 23, 2006 7.447 7.447 7.406 7.447 14,796 +0.00(+0.00%)
Mar 22, 2006 7.383 7.447 7.319 7.447 39,718 +0.05(+0.69%)
Mar 21, 2006 7.486 7.486 7.383 7.396 19,859 -0.12(-1.54%)
Mar 20, 2006 7.550 7.576 7.473 7.512 16,743 -0.04(-0.51%)
Mar 17, 2006 7.545 7.553 7.545 7.550 26,868 -0.03(-0.34%)
Mar 16, 2006 7.589 7.607 7.576 7.576 17,522 -0.04(-0.51%)
Mar 15, 2006 7.679 7.679 7.614 7.614 25,310 -0.06(-0.77%)
Mar 14, 2006 7.676 7.676 7.632 7.673 14,407 +0.00(+0.00%)
Mar 13, 2006 7.578 7.676 7.517 7.673 33,098 +0.08(+1.08%)
Mar 10, 2006 7.571 7.591 7.338 7.591 33,098 +0.03(+0.41%)
Mar 09, 2006 7.460 7.563 7.383 7.560 15,575 +0.14(+1.87%)
Mar 08, 2006 7.319 7.512 7.319 7.422 19,469 +0.12(+1.58%)
Mar 07, 2006 7.383 7.450 7.281 7.306 61,913 -0.05(-0.66%)
Mar 06, 2006 7.396 7.460 7.322 7.355 13,239 -0.03(-0.38%)
Mar 03, 2006 7.319 7.396 7.309 7.383 26,868 +0.04(+0.52%)
Mar 02, 2006 7.447 7.447 7.345 7.345 3,893 -0.10(-1.38%)
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.