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 )

7.510 +0.300 (+4.16%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 1, 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 (%)
Jun 30, 2008 9.892 10.27 9.892 10.19 15,176 +0.16(+1.55%)
Jun 27, 2008 10.15 10.28 9.818 10.03 53,508 -0.11(-1.09%)
Jun 26, 2008 10.08 10.19 9.910 10.14 24,536 -0.07(-0.65%)
Jun 25, 2008 10.03 10.27 10.01 10.21 42,846 +0.18(+1.77%)
Jun 24, 2008 10.07 10.07 9.989 10.03 15,840 -0.04(-0.35%)
Jun 23, 2008 9.971 10.27 9.963 10.07 25,883 +0.03(+0.34%)
Jun 20, 2008 10.04 10.15 10.00 10.03 48,446 +0.02(+0.18%)
Jun 19, 2008 10.000 10.04 9.937 10.01 12,994 -0.04(-0.38%)
Jun 18, 2008 10.04 10.07 9.939 10.05 30,720 +0.07(+0.68%)
Jun 17, 2008 9.844 9.989 9.836 9.983 16,295 +0.26(+2.71%)
Jun 16, 2008 10.16 10.16 9.633 9.720 28,076 -0.03(-0.32%)
Jun 13, 2008 9.989 9.989 9.752 9.752 19,789 -0.21(-2.06%)
Jun 12, 2008 9.963 10.00 9.639 9.958 13,264 -0.04(-0.37%)
Jun 11, 2008 10.04 10.04 9.836 9.994 11,412 -0.02(-0.21%)
Jun 10, 2008 9.884 10.02 9.884 10.02 25,515 +0.00(+0.00%)
Jun 09, 2008 9.934 10.02 9.868 10.02 22,631 +0.08(+0.82%)
Jun 06, 2008 9.987 9.987 9.900 9.934 12,619 -0.07(-0.69%)
Jun 05, 2008 9.857 10.02 9.857 10.00 100,657 +0.11(+1.07%)
Jun 04, 2008 9.507 9.897 9.488 9.897 45,225 +0.36(+3.82%)
Jun 03, 2008 9.454 9.604 9.454 9.533 16,709 +0.02(+0.19%)
Jun 02, 2008 10.15 10.15 9.399 9.515 34,636 -0.24(-2.43%)
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%)
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.