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 )

7.490 +0.280 (+3.88%)
Streaming Delayed Price Updated: 1:13 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 (%)
Oct 31, 2008 7.882 8.410 7.882 7.963 61,356 +0.25(+3.27%)
Oct 30, 2008 7.937 7.937 7.621 7.711 34,131 +0.13(+1.77%)
Oct 29, 2008 6.962 7.737 6.962 7.577 55,348 +0.58(+8.34%)
Oct 28, 2008 7.017 7.096 6.951 6.993 189,188 +0.09(+1.37%)
Oct 27, 2008 6.962 7.055 6.886 6.899 17,332 +0.07(+0.96%)
Oct 24, 2008 6.242 6.859 6.242 6.833 60,759 +0.15(+2.24%)
Oct 23, 2008 6.436 7.130 6.389 6.683 62,715 +0.40(+6.31%)
Oct 22, 2008 6.604 6.741 6.271 6.286 81,615 -0.27(-4.05%)
Oct 21, 2008 6.407 6.586 6.281 6.552 66,775 +0.09(+1.40%)
Oct 20, 2008 6.478 6.478 6.268 6.461 44,530 +0.15(+2.44%)
Oct 17, 2008 6.242 6.373 6.181 6.307 29,184 +0.19(+3.05%)
Oct 16, 2008 6.284 6.284 6.110 6.121 12,176 -0.19(-2.96%)
Oct 15, 2008 6.830 6.830 6.058 6.307 136,354 -0.45(-6.65%)
Oct 14, 2008 6.439 6.833 6.370 6.757 72,867 +0.65(+10.58%)
Oct 13, 2008 5.900 6.113 5.650 6.110 80,477 +0.92(+17.72%)
Oct 10, 2008 5.033 5.343 5.020 5.190 185,417 -0.25(-4.64%)
Oct 09, 2008 5.514 5.577 5.280 5.443 85,313 -0.02(-0.38%)
Oct 08, 2008 6.110 6.110 4.993 5.464 203,202 -0.17(-3.08%)
Oct 07, 2008 4.996 6.060 4.996 5.637 114,605 -0.21(-3.60%)
Oct 06, 2008 6.872 6.872 5.519 5.847 233,696 -1.30(-18.17%)
Oct 03, 2008 7.201 7.227 7.096 7.146 0 -0.25(-3.33%)
Oct 02, 2008 7.792 7.792 7.385 7.392 42,008 -0.49(-6.21%)
Oct 01, 2008 7.858 7.884 7.629 7.882 52,392 +0.02(+0.30%)
Sep 30, 2008 8.016 8.039 7.858 7.858 77,870 -0.22(-2.76%)
Sep 29, 2008 8.562 8.562 7.621 8.081 37,925 -0.45(-5.25%)
Sep 26, 2008 8.617 8.659 8.494 8.529 0 -0.21(-2.39%)
Sep 25, 2008 8.759 8.791 8.644 8.738 25,113 +0.07(+0.79%)
Sep 24, 2008 8.673 8.673 8.439 8.670 49,275 +0.13(+1.57%)
Sep 23, 2008 8.370 8.554 8.347 8.536 54,694 +0.29(+3.48%)
Sep 22, 2008 7.981 8.418 7.981 8.249 84,792 +0.27(+3.35%)
Sep 19, 2008 7.621 7.989 7.556 7.981 0 +0.43(+5.63%)
Sep 18, 2008 7.745 7.976 7.490 7.556 99,548 -0.42(-5.27%)
Sep 17, 2008 8.226 8.236 7.950 7.976 29,356 -0.28(-3.34%)
Sep 16, 2008 8.034 8.252 7.687 8.252 112,683 -0.06(-0.70%)
Sep 15, 2008 8.158 8.381 8.152 8.310 33,161 -0.08(-0.91%)
Sep 12, 2008 8.305 8.552 8.193 8.386 170,433 -0.13(-1.48%)
Sep 11, 2008 8.857 8.857 8.218 8.512 79,073 -0.30(-3.37%)
Sep 10, 2008 8.717 8.896 8.717 8.809 18,835 +0.06(+0.66%)
Sep 09, 2008 8.751 8.825 8.751 8.751 14,345 -0.11(-1.19%)
Sep 08, 2008 8.786 9.022 8.767 8.857 27,849 -0.08(-0.88%)
Sep 05, 2008 8.804 8.962 8.804 8.935 0 +0.00(+0.04%)
Sep 04, 2008 9.054 9.098 8.880 8.932 14,573 -0.00(-0.04%)
Sep 03, 2008 8.883 9.008 8.813 8.935 20,764 -0.06(-0.66%)
Sep 02, 2008 9.067 9.067 8.975 8.995 10,749 -0.20(-2.13%)
Aug 29, 2008 9.117 9.256 9.117 9.190 0 -0.01(-0.09%)
Aug 28, 2008 9.198 9.256 9.117 9.198 28,511 +0.01(+0.11%)
Aug 27, 2008 10.25 10.25 9.072 9.188 75,017 -0.04(-0.40%)
Aug 26, 2008 9.109 9.225 9.001 9.225 15,353 +0.24(+2.72%)
Aug 25, 2008 9.135 9.135 8.880 8.980 15,140 +0.01(+0.06%)
Aug 22, 2008 9.198 9.198 8.975 8.975 0 -0.05(-0.58%)
Aug 21, 2008 8.946 9.159 8.935 9.027 46,113 +0.08(+0.91%)
Aug 20, 2008 9.232 9.232 8.875 8.946 72,368 -0.27(-2.88%)
Aug 19, 2008 9.093 9.251 9.093 9.211 38,043 +0.09(+1.01%)
Aug 18, 2008 9.198 9.225 9.093 9.119 41,570 -0.05(-0.57%)
Aug 15, 2008 9.109 9.256 9.109 9.172 0 +0.00(+0.00%)
Aug 14, 2008 9.251 9.256 9.109 9.172 11,795 +0.03(+0.29%)
Aug 13, 2008 9.119 9.256 9.119 9.146 9,569 -0.11(-1.19%)
Aug 12, 2008 9.235 9.256 9.119 9.256 19,976 -0.18(-1.89%)
Aug 11, 2008 9.408 9.495 9.264 9.435 64,534 +0.05(+0.56%)
Aug 08, 2008 9.251 9.393 9.198 9.382 12,309 +0.09(+0.99%)
Aug 07, 2008 9.206 9.408 9.206 9.290 9,893 +0.07(+0.71%)
Aug 06, 2008 9.269 9.393 9.180 9.225 24,782 -0.05(-0.57%)
Aug 05, 2008 9.225 9.289 9.135 9.277 11,384 -0.05(-0.56%)
Aug 04, 2008 9.385 9.437 9.330 9.330 6,468 +0.04(+0.45%)
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.