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 )

6.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2008 5.790 5.859 5.493 5.634 85,028 +0.06(+0.99%)
Dec 30, 2008 5.673 6.146 5.578 5.578 54,571 +0.03(+0.62%)
Dec 29, 2008 5.710 5.879 5.493 5.544 40,176 -0.17(-3.05%)
Dec 26, 2008 5.621 5.718 5.411 5.718 61,507 +0.21(+3.86%)
Dec 24, 2008 5.626 5.721 5.505 5.505 33,389 -0.14(-2.49%)
Dec 23, 2008 5.746 5.877 5.626 5.646 25,102 -0.12(-2.00%)
Dec 22, 2008 5.633 5.762 5.626 5.762 37,099 +0.14(+2.41%)
Dec 19, 2008 5.664 5.723 5.626 5.626 58,976 -0.10(-1.79%)
Dec 18, 2008 5.646 5.869 5.633 5.728 28,406 +0.06(+0.99%)
Dec 17, 2008 5.864 5.864 5.633 5.672 55,032 +0.01(+0.23%)
Dec 16, 2008 6.030 6.030 5.633 5.659 61,628 -0.03(-0.45%)
Dec 15, 2008 5.828 6.084 5.685 5.685 35,014 -0.20(-3.44%)
Dec 12, 2008 5.762 6.128 5.736 5.887 26,789 -0.02(-0.30%)
Dec 11, 2008 5.733 6.274 5.733 5.905 15,132 +0.25(+4.49%)
Dec 10, 2008 5.890 5.987 5.633 5.651 93,010 -0.24(-4.04%)
Dec 09, 2008 5.762 6.018 5.762 5.890 23,528 +0.06(+1.10%)
Dec 08, 2008 6.133 6.133 5.759 5.826 27,297 +0.20(+3.55%)
Dec 05, 2008 6.089 6.094 5.626 5.626 109,326 -0.33(-5.55%)
Dec 04, 2008 6.696 6.722 5.954 5.956 45,573 -0.62(-9.49%)
Dec 03, 2008 6.466 6.581 6.402 6.581 42,871 +0.09(+1.38%)
Dec 02, 2008 6.489 6.668 6.489 6.491 18,491 +0.03(+0.40%)
Dec 01, 2008 6.581 6.676 6.371 6.466 43,699 -0.22(-3.30%)
Nov 28, 2008 6.658 7.067 6.568 6.687 33,588 +0.03(+0.43%)
Nov 26, 2008 6.348 6.658 6.348 6.658 50,478 +0.79(+13.54%)
Nov 25, 2008 5.613 5.864 5.498 5.864 44,288 +0.38(+6.86%)
Nov 24, 2008 5.316 5.762 5.226 5.488 81,208 +0.24(+4.54%)
Nov 21, 2008 5.352 5.377 4.955 5.249 167,459 +0.13(+2.50%)
Nov 20, 2008 5.362 5.633 5.121 5.121 176,589 -0.71(-12.12%)
Nov 19, 2008 6.248 6.311 5.803 5.828 57,547 -0.37(-6.03%)
Nov 18, 2008 6.174 6.338 6.018 6.202 46,284 +0.03(+0.50%)
Nov 17, 2008 6.435 6.660 6.092 6.171 78,834 -0.56(-8.26%)
Nov 14, 2008 7.070 7.070 6.338 6.727 0 -0.15(-2.16%)
Nov 13, 2008 6.719 7.042 6.404 6.875 131,078 -0.38(-5.29%)
Nov 12, 2008 8.340 8.340 7.170 7.260 149,100 -1.34(-15.63%)
Nov 11, 2008 8.873 8.873 8.194 8.604 95,376 +0.07(+0.81%)
Nov 10, 2008 8.384 8.637 8.297 8.535 105,292 +0.51(+6.32%)
Nov 07, 2008 8.069 8.284 7.961 8.028 56,094 -0.06(-0.71%)
Nov 06, 2008 8.550 8.550 8.066 8.085 87,464 -0.15(-1.79%)
Nov 05, 2008 8.181 8.576 8.066 8.232 70,500 +0.14(+1.75%)
Nov 04, 2008 8.015 8.194 8.015 8.091 44,905 +0.20(+2.59%)
Nov 03, 2008 7.662 8.322 7.554 7.887 93,197 +0.13(+1.65%)
Oct 31, 2008 7.679 8.194 7.679 7.759 62,971 +0.25(+3.27%)
Oct 30, 2008 7.733 7.733 7.426 7.513 35,029 +0.13(+1.77%)
Oct 29, 2008 6.783 7.539 6.783 7.382 56,805 +0.57(+8.34%)
Oct 28, 2008 6.837 6.914 6.773 6.814 194,166 +0.09(+1.37%)
Oct 27, 2008 6.783 6.874 6.709 6.722 17,788 +0.06(+0.96%)
Oct 24, 2008 6.082 6.683 6.082 6.658 62,358 +0.15(+2.24%)
Oct 23, 2008 6.271 6.947 6.225 6.512 64,365 +0.39(+6.31%)
Oct 22, 2008 6.435 6.568 6.110 6.125 83,762 -0.26(-4.05%)
Oct 21, 2008 6.243 6.417 6.120 6.384 68,532 +0.09(+1.40%)
Oct 20, 2008 6.312 6.312 6.107 6.296 45,702 +0.15(+2.44%)
Oct 17, 2008 6.082 6.210 6.023 6.146 29,952 +0.18(+3.05%)
Oct 16, 2008 6.123 6.123 5.954 5.964 12,496 -0.18(-2.96%)
Oct 15, 2008 6.655 6.655 5.902 6.146 139,943 -0.44(-6.65%)
Oct 14, 2008 6.274 6.658 6.207 6.584 74,784 +0.63(+10.58%)
Oct 13, 2008 5.749 5.956 5.505 5.954 82,595 +0.90(+17.72%)
Oct 10, 2008 4.904 5.206 4.891 5.057 190,296 -0.25(-4.64%)
Oct 09, 2008 5.372 5.434 5.144 5.303 87,558 -0.02(-0.38%)
Oct 08, 2008 5.954 5.954 4.865 5.324 208,549 -0.17(-3.08%)
Oct 07, 2008 4.868 5.905 4.868 5.493 117,620 -0.20(-3.60%)
Oct 06, 2008 6.696 6.696 5.377 5.698 239,846 -1.26(-18.17%)
Oct 03, 2008 7.016 7.042 6.914 6.963 0 -0.24(-3.33%)
Oct 02, 2008 7.592 7.592 7.196 7.203 43,113 -0.48(-6.21%)
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.