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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2007 10.08 10.08 9.907 9.930 45,300 -0.01(-0.08%)
May 30, 2007 10.11 10.15 9.900 9.938 41,785 -0.11(-1.12%)
May 29, 2007 10.11 10.11 9.987 10.05 32,022 +0.02(+0.20%)
May 25, 2007 9.987 10.11 9.779 10.03 48,034 -0.02(-0.20%)
May 24, 2007 10.15 10.17 9.997 10.05 37,099 +0.05(+0.45%)
May 23, 2007 10.09 10.11 10.00 10.01 7,029 -0.10(-0.95%)
May 22, 2007 10.10 10.11 10.01 10.10 30,070 +0.05(+0.48%)
May 21, 2007 10.01 10.12 9.976 10.05 21,478 +0.05(+0.49%)
May 18, 2007 9.959 10.01 9.731 10.00 38,661 +0.06(+0.56%)
May 17, 2007 9.984 9.987 9.859 9.948 21,869 +0.01(+0.13%)
May 16, 2007 10.13 10.13 9.859 9.935 49,596 -0.13(-1.28%)
May 15, 2007 10.04 10.13 9.987 10.06 25,774 +0.05(+0.47%)
May 14, 2007 10.08 10.08 9.795 10.02 51,939 -0.03(-0.33%)
May 11, 2007 9.833 10.14 9.833 10.05 34,756 +0.05(+0.51%)
May 10, 2007 9.871 10.07 9.871 9.999 36,318 +0.16(+1.67%)
May 09, 2007 10.06 10.06 9.605 9.836 143,711 -0.36(-3.54%)
May 08, 2007 10.18 10.31 10.10 10.20 158,941 +0.07(+0.69%)
May 07, 2007 10.20 10.24 10.02 10.13 96,458 -0.03(-0.26%)
May 04, 2007 9.961 10.37 9.961 10.15 62,873 +0.20(+1.98%)
May 03, 2007 9.549 9.956 9.549 9.956 33,194 +0.41(+4.26%)
May 02, 2007 9.789 9.828 9.539 9.549 63,264 -0.24(-2.41%)
May 01, 2007 10.30 10.34 9.731 9.784 103,487 -0.49(-4.81%)
Apr 30, 2007 10.30 10.50 10.28 10.28 57,406 -0.08(-0.79%)
Apr 27, 2007 10.23 10.41 10.23 10.36 48,424 +0.16(+1.56%)
Apr 26, 2007 10.17 10.28 10.14 10.20 47,643 +0.07(+0.71%)
Apr 25, 2007 10.04 10.24 10.03 10.13 53,891 +0.11(+1.14%)
Apr 24, 2007 9.987 10.06 9.948 10.02 22,650 -0.04(-0.35%)
Apr 23, 2007 9.833 10.24 9.802 10.05 192,136 +0.46(+4.82%)
Apr 20, 2007 9.897 9.982 9.577 9.588 89,038 -0.27(-2.74%)
Apr 19, 2007 9.718 9.859 9.695 9.859 52,329 +0.13(+1.32%)
Apr 18, 2007 9.731 9.743 9.638 9.731 40,614 +0.04(+0.40%)
Apr 17, 2007 9.603 9.692 9.590 9.692 34,365 +0.09(+0.96%)
Apr 16, 2007 9.564 9.600 9.500 9.600 21,869 +0.04(+0.37%)
Apr 13, 2007 9.513 9.574 9.347 9.564 70,293 +0.12(+1.22%)
Apr 12, 2007 9.475 9.597 9.372 9.449 92,553 -0.15(-1.57%)
Apr 11, 2007 9.475 9.600 9.411 9.600 23,040 +0.05(+0.51%)
Apr 10, 2007 9.475 9.667 9.423 9.551 38,271 +0.04(+0.40%)
Apr 09, 2007 9.654 9.679 9.475 9.513 37,099 -0.09(-0.93%)
Apr 05, 2007 9.347 9.603 9.295 9.603 18,354 +0.18(+1.90%)
Apr 04, 2007 9.536 9.539 9.423 9.423 19,916 -0.07(-0.70%)
Apr 03, 2007 9.603 9.608 9.313 9.490 121,061 -0.13(-1.30%)
Apr 02, 2007 9.475 9.731 9.475 9.615 45,690 +0.08(+0.81%)
Mar 30, 2007 9.421 9.539 9.398 9.539 21,088 +0.07(+0.70%)
Mar 29, 2007 9.577 9.603 9.387 9.472 36,318 +0.01(+0.12%)
Mar 28, 2007 9.334 9.603 9.334 9.460 48,815 +0.24(+2.62%)
Mar 27, 2007 9.311 9.411 9.193 9.218 41,785 -0.12(-1.32%)
Mar 26, 2007 9.203 9.474 9.203 9.341 57,016 +0.20(+2.18%)
Mar 23, 2007 9.308 9.308 9.098 9.142 47,643 -0.12(-1.30%)
Mar 22, 2007 9.065 9.290 9.062 9.262 31,632 +0.15(+1.60%)
Mar 21, 2007 9.080 9.203 9.044 9.116 26,945 -0.01(-0.14%)
Mar 20, 2007 9.180 9.180 9.080 9.129 53,891 -0.06(-0.70%)
Mar 19, 2007 9.154 9.257 9.090 9.193 36,318 -0.03(-0.28%)
Mar 16, 2007 9.487 9.500 9.170 9.218 36,318 -0.18(-1.91%)
Mar 15, 2007 9.347 9.436 9.218 9.398 33,584 -0.01(-0.11%)
Mar 14, 2007 9.242 9.411 9.185 9.408 12,887 +0.23(+2.45%)
Mar 13, 2007 9.267 9.377 9.144 9.183 28,117 -0.08(-0.91%)
Mar 12, 2007 9.257 9.347 9.218 9.267 24,602 +0.01(+0.11%)
Mar 09, 2007 9.347 9.347 9.218 9.257 19,135 -0.09(-0.99%)
Mar 08, 2007 9.295 9.478 9.295 9.349 43,738 +0.07(+0.75%)
Mar 07, 2007 9.331 9.347 9.280 9.280 16,011 +0.05(+0.56%)
Mar 06, 2007 9.142 9.231 8.786 9.229 78,885 +0.15(+1.66%)
Mar 05, 2007 8.975 9.090 8.914 9.078 58,968 -0.14(-1.53%)
Mar 02, 2007 9.116 9.282 9.116 9.218 23,821 -0.03(-0.36%)
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.