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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.863 10.24 9.863 10.16 15,220 +0.16(+1.55%)
Jun 27, 2008 10.12 10.25 9.790 10.00 53,662 -0.11(-1.09%)
Jun 26, 2008 10.05 10.16 9.882 10.11 24,607 -0.07(-0.65%)
Jun 25, 2008 10.000 10.24 9.976 10.18 42,970 +0.18(+1.77%)
Jun 24, 2008 10.04 10.04 9.960 10.00 15,886 -0.04(-0.35%)
Jun 23, 2008 9.942 10.24 9.934 10.04 25,958 +0.03(+0.34%)
Jun 20, 2008 10.01 10.12 9.974 10.00 48,586 +0.02(+0.18%)
Jun 19, 2008 9.971 10.01 9.908 9.984 13,032 -0.04(-0.38%)
Jun 18, 2008 10.01 10.04 9.910 10.02 30,809 +0.07(+0.68%)
Jun 17, 2008 9.816 9.960 9.808 9.955 16,342 +0.26(+2.71%)
Jun 16, 2008 10.13 10.13 9.606 9.692 28,157 -0.03(-0.32%)
Jun 13, 2008 9.960 9.960 9.724 9.724 19,847 -0.20(-2.06%)
Jun 12, 2008 9.934 9.974 9.611 9.929 13,302 -0.04(-0.37%)
Jun 11, 2008 10.01 10.01 9.808 9.966 11,445 -0.02(-0.21%)
Jun 10, 2008 9.855 9.987 9.855 9.987 25,589 +0.00(+0.00%)
Jun 09, 2008 9.905 9.987 9.840 9.987 22,697 +0.08(+0.82%)
Jun 06, 2008 9.958 9.958 9.871 9.905 12,655 -0.07(-0.69%)
Jun 05, 2008 9.829 9.987 9.829 9.974 100,948 +0.11(+1.07%)
Jun 04, 2008 9.479 9.868 9.461 9.868 45,356 +0.36(+3.82%)
Jun 03, 2008 9.427 9.577 9.427 9.505 16,757 +0.02(+0.19%)
Jun 02, 2008 10.12 10.12 9.372 9.487 34,736 -0.24(-2.43%)
May 30, 2008 9.732 9.750 9.592 9.724 18,827 -0.13(-1.33%)
May 29, 2008 10.01 10.09 9.687 9.855 42,993 +0.11(+1.13%)
May 28, 2008 10.05 10.05 9.537 9.745 44,477 -0.35(-3.44%)
May 27, 2008 10.28 10.28 9.829 10.09 27,651 +0.23(+2.33%)
May 26, 2008 9.918 9.957 9.840 9.862 0 +0.00(+0.00%)
May 23, 2008 9.918 9.957 9.840 9.862 5,026 -0.01(-0.15%)
May 22, 2008 9.908 9.987 9.795 9.877 20,794 +0.14(+1.43%)
May 21, 2008 9.903 9.960 9.737 9.737 19,645 -0.06(-0.62%)
May 20, 2008 9.855 9.876 9.738 9.797 18,865 +0.13(+1.33%)
May 19, 2008 9.461 9.842 9.443 9.669 48,742 +0.25(+2.62%)
May 16, 2008 9.866 9.934 9.385 9.422 73,654 -0.51(-5.16%)
May 15, 2008 10.20 10.43 9.834 9.934 81,904 -0.49(-4.71%)
May 14, 2008 9.910 10.49 9.910 10.43 46,193 -0.16(-1.54%)
May 13, 2008 10.58 10.61 10.48 10.59 44,268 +0.11(+1.03%)
May 12, 2008 10.30 10.48 10.28 10.48 103,208 +0.17(+1.60%)
May 09, 2008 10.28 10.38 10.10 10.32 36,821 +0.27(+2.64%)
May 08, 2008 10.50 10.50 9.934 10.05 72,243 -0.28(-2.70%)
May 07, 2008 10.17 10.37 10.17 10.33 32,145 +0.17(+1.66%)
May 06, 2008 10.11 10.16 9.655 10.16 63,103 +0.44(+4.49%)
May 05, 2008 9.327 9.724 9.324 9.724 88,821 +0.44(+4.73%)
May 02, 2008 9.398 9.432 9.240 9.285 89,776 -0.14(-1.51%)
May 01, 2008 9.645 9.645 9.306 9.427 82,984 -0.21(-2.21%)
Apr 30, 2008 9.924 10.05 9.461 9.640 56,832 -0.33(-3.30%)
Apr 29, 2008 10.25 10.25 9.897 9.968 31,136 -0.28(-2.72%)
Apr 28, 2008 10.05 10.25 10.04 10.25 38,290 +0.18(+1.75%)
Apr 25, 2008 9.726 10.25 9.726 10.07 58,350 +0.35(+3.57%)
Apr 24, 2008 9.448 9.773 9.448 9.724 83,452 -0.13(-1.33%)
Apr 23, 2008 9.382 9.934 9.382 9.855 45,950 +0.47(+5.04%)
Apr 22, 2008 9.303 9.427 9.253 9.382 44,138 +0.09(+0.96%)
Apr 21, 2008 9.348 9.459 9.219 9.293 33,960 -0.17(-1.78%)
Apr 18, 2008 9.461 9.461 9.264 9.461 42,046 +0.17(+1.87%)
Apr 17, 2008 9.201 9.335 9.117 9.288 49,629 +0.09(+0.97%)
Apr 16, 2008 8.956 9.243 8.956 9.198 39,880 +0.27(+3.00%)
Apr 15, 2008 8.804 8.930 8.646 8.930 28,127 +0.32(+3.76%)
Apr 14, 2008 8.804 8.804 8.607 8.607 17,164 -0.24(-2.70%)
Apr 11, 2008 8.815 8.880 8.815 8.846 4,185 +0.04(+0.42%)
Apr 10, 2008 8.935 8.935 8.809 8.809 7,610 -0.07(-0.83%)
Apr 09, 2008 8.549 8.883 8.549 8.883 35,767 +0.25(+2.95%)
Apr 08, 2008 8.736 8.788 8.625 8.628 24,352 -0.17(-1.88%)
Apr 07, 2008 8.909 8.959 8.707 8.794 40,714 -0.03(-0.30%)
Apr 04, 2008 8.796 8.857 8.736 8.820 14,078 +0.10(+1.13%)
Apr 03, 2008 8.673 8.738 8.583 8.722 33,484 +0.02(+0.26%)
Apr 02, 2008 8.612 8.699 8.554 8.699 23,591 -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.