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 )

7.020 +0.100 (+1.45%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 22, 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 9.510 9.528 9.374 9.502 19,267 -0.13(-1.33%)
May 29, 2008 9.779 9.856 9.466 9.630 43,997 +0.11(+1.13%)
May 28, 2008 9.820 9.820 9.320 9.522 45,516 -0.34(-3.44%)
May 27, 2008 10.05 10.05 9.605 9.861 28,297 +0.22(+2.33%)
May 26, 2008 9.692 9.730 9.615 9.637 0 +0.00(+0.00%)
May 23, 2008 9.692 9.730 9.615 9.637 5,143 -0.01(-0.15%)
May 22, 2008 9.682 9.759 9.571 9.651 21,280 +0.14(+1.43%)
May 21, 2008 9.677 9.733 9.515 9.515 20,104 -0.06(-0.62%)
May 20, 2008 9.630 9.651 9.515 9.574 19,306 +0.13(+1.33%)
May 19, 2008 9.245 9.618 9.227 9.448 49,881 +0.24(+2.62%)
May 16, 2008 9.641 9.707 9.171 9.207 75,374 -0.50(-5.16%)
May 15, 2008 9.969 10.19 9.610 9.707 83,817 -0.48(-4.71%)
May 14, 2008 9.684 10.25 9.684 10.19 47,272 -0.16(-1.54%)
May 13, 2008 10.34 10.37 10.24 10.35 45,302 +0.11(+1.03%)
May 12, 2008 10.06 10.24 10.05 10.24 105,619 +0.16(+1.61%)
May 09, 2008 10.05 10.14 9.872 10.08 37,681 +0.26(+2.64%)
May 08, 2008 10.26 10.26 9.707 9.820 73,930 -0.27(-2.70%)
May 07, 2008 9.939 10.13 9.939 10.09 32,895 +0.16(+1.66%)
May 06, 2008 9.882 9.928 9.435 9.928 64,577 +0.43(+4.49%)
May 05, 2008 9.114 9.502 9.112 9.502 90,896 +0.43(+4.73%)
May 02, 2008 9.184 9.217 9.029 9.073 91,873 -0.14(-1.51%)
May 01, 2008 9.425 9.425 9.094 9.212 84,922 -0.21(-2.21%)
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%)
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.