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 )

6.950 -0.140 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Aug 01, 2008 9.024 9.176 8.927 9.076 14,096 +0.11(+1.26%)
Jul 31, 2008 9.009 9.009 8.898 8.963 14,680 -0.12(-1.37%)
Jul 30, 2008 8.891 9.106 8.886 9.087 22,195 +0.19(+2.15%)
Jul 29, 2008 8.896 8.906 8.896 8.896 2,499 +0.01(+0.09%)
Jul 28, 2008 9.114 9.135 8.886 8.888 21,416 -0.08(-0.92%)
Jul 25, 2008 8.814 8.981 8.760 8.970 14,212 +0.14(+1.54%)
Jul 24, 2008 8.860 8.945 8.809 8.834 10,202 -0.05(-0.58%)
Jul 23, 2008 8.965 9.042 8.886 8.886 34,924 -0.02(-0.26%)
Jul 22, 2008 8.888 8.965 8.886 8.909 5,840 -0.01(-0.12%)
Jul 21, 2008 8.922 9.032 8.747 8.919 28,869 +0.12(+1.38%)
Jul 18, 2008 8.901 8.988 8.747 8.798 28,620 -0.08(-0.90%)
Jul 17, 2008 8.847 9.022 8.847 8.878 17,912 -0.01(-0.14%)
Jul 16, 2008 9.124 9.201 8.873 8.891 40,216 -0.10(-1.14%)
Jul 15, 2008 8.942 9.040 8.857 8.993 22,323 +0.05(+0.57%)
Jul 14, 2008 8.975 9.117 8.942 8.942 15,575 +0.06(+0.64%)
Jul 11, 2008 8.780 8.886 8.780 8.886 27,257 +0.06(+0.67%)
Jul 10, 2008 8.832 8.860 8.588 8.827 14,446 -0.01(-0.12%)
Jul 09, 2008 8.667 8.857 8.667 8.837 22,997 +0.23(+2.72%)
Jul 08, 2008 8.585 8.732 8.475 8.603 59,012 +0.02(+0.21%)
Jul 07, 2008 9.461 9.461 8.585 8.585 83,166 -0.76(-8.08%)
Jul 04, 2008 9.258 9.392 9.258 9.340 17,569 +0.00(+0.00%)
Jul 03, 2008 9.258 9.392 9.258 9.340 17,569 -0.16(-1.70%)
Jul 02, 2008 9.384 9.502 9.317 9.502 18,106 +0.05(+0.52%)
Jul 01, 2008 9.964 9.964 9.438 9.453 38,705 -0.47(-4.76%)
Jun 30, 2008 9.638 10.01 9.638 9.926 15,575 +0.15(+1.55%)
Jun 27, 2008 9.887 10.02 9.566 9.774 54,916 -0.11(-1.09%)
Jun 26, 2008 9.826 9.926 9.656 9.882 25,182 -0.06(-0.65%)
Jun 25, 2008 9.772 10.01 9.748 9.946 43,974 +0.17(+1.77%)
Jun 24, 2008 9.808 9.808 9.733 9.773 16,257 -0.03(-0.35%)
Jun 23, 2008 9.715 10.00 9.707 9.808 26,564 +0.03(+0.34%)
Jun 20, 2008 9.784 9.887 9.746 9.774 49,721 +0.02(+0.18%)
Jun 19, 2008 9.743 9.784 9.682 9.756 13,336 -0.04(-0.38%)
Jun 18, 2008 9.784 9.810 9.684 9.793 31,529 +0.07(+0.68%)
Jun 17, 2008 9.592 9.733 9.584 9.727 16,724 +0.26(+2.71%)
Jun 16, 2008 9.897 9.897 9.386 9.471 28,815 -0.03(-0.32%)
Jun 13, 2008 9.733 9.733 9.502 9.502 20,310 -0.20(-2.06%)
Jun 12, 2008 9.707 9.746 9.392 9.702 13,613 -0.04(-0.37%)
Jun 11, 2008 9.784 9.784 9.584 9.738 11,712 -0.02(-0.21%)
Jun 10, 2008 9.630 9.759 9.630 9.759 26,186 +0.00(+0.00%)
Jun 09, 2008 9.679 9.759 9.615 9.759 23,227 +0.08(+0.82%)
Jun 06, 2008 9.731 9.731 9.646 9.679 12,951 -0.07(-0.69%)
Jun 05, 2008 9.605 9.759 9.605 9.746 103,306 +0.10(+1.07%)
Jun 04, 2008 9.263 9.643 9.245 9.643 46,415 +0.35(+3.82%)
Jun 03, 2008 9.212 9.358 9.212 9.289 17,148 +0.02(+0.19%)
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.