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 (%)
Aug 29, 2008 9.143 9.283 9.143 9.217 0 -0.01(-0.09%)
Aug 28, 2008 9.225 9.283 9.143 9.225 28,429 +0.01(+0.11%)
Aug 27, 2008 10.28 10.28 9.098 9.214 74,800 -0.04(-0.40%)
Aug 26, 2008 9.135 9.251 9.027 9.251 15,309 +0.25(+2.72%)
Aug 25, 2008 9.162 9.162 8.906 9.006 15,096 +0.01(+0.06%)
Aug 22, 2008 9.225 9.225 9.001 9.001 0 -0.05(-0.58%)
Aug 21, 2008 8.972 9.185 8.961 9.054 45,980 +0.08(+0.91%)
Aug 20, 2008 9.259 9.259 8.901 8.972 72,159 -0.27(-2.88%)
Aug 19, 2008 9.119 9.278 9.119 9.238 37,933 +0.09(+1.01%)
Aug 18, 2008 9.225 9.251 9.119 9.146 41,450 -0.05(-0.57%)
Aug 15, 2008 9.135 9.283 9.135 9.199 0 +0.00(+0.00%)
Aug 14, 2008 9.278 9.283 9.135 9.199 11,761 +0.03(+0.29%)
Aug 13, 2008 9.146 9.283 9.146 9.172 9,542 -0.11(-1.19%)
Aug 12, 2008 9.262 9.283 9.146 9.283 19,918 -0.18(-1.89%)
Aug 11, 2008 9.436 9.523 9.291 9.462 64,347 +0.05(+0.56%)
Aug 08, 2008 9.278 9.420 9.225 9.409 12,273 +0.09(+0.99%)
Aug 07, 2008 9.233 9.436 9.233 9.317 9,864 +0.07(+0.71%)
Aug 06, 2008 9.296 9.420 9.206 9.251 24,710 -0.05(-0.57%)
Aug 05, 2008 9.251 9.316 9.162 9.304 11,351 -0.05(-0.56%)
Aug 04, 2008 9.412 9.465 9.357 9.357 6,449 +0.04(+0.45%)
Aug 01, 2008 9.262 9.417 9.162 9.314 13,734 +0.12(+1.26%)
Jul 31, 2008 9.246 9.246 9.133 9.199 14,303 -0.13(-1.37%)
Jul 30, 2008 9.125 9.346 9.119 9.327 21,626 +0.20(+2.15%)
Jul 29, 2008 9.130 9.141 9.130 9.130 2,435 +0.01(+0.09%)
Jul 28, 2008 9.354 9.375 9.119 9.122 20,867 -0.08(-0.92%)
Jul 25, 2008 9.046 9.217 8.990 9.206 13,848 +0.14(+1.54%)
Jul 24, 2008 9.093 9.180 9.040 9.067 9,940 -0.05(-0.58%)
Jul 23, 2008 9.201 9.280 9.119 9.119 34,029 -0.02(-0.26%)
Jul 22, 2008 9.122 9.201 9.119 9.143 5,691 -0.01(-0.12%)
Jul 21, 2008 9.156 9.270 8.977 9.154 28,129 +0.12(+1.38%)
Jul 18, 2008 9.135 9.225 8.977 9.030 27,886 -0.08(-0.90%)
Jul 17, 2008 9.080 9.259 9.080 9.112 17,452 -0.01(-0.14%)
Jul 16, 2008 9.365 9.444 9.106 9.125 39,185 -0.11(-1.14%)
Jul 15, 2008 9.177 9.278 9.090 9.230 21,751 +0.05(+0.57%)
Jul 14, 2008 9.212 9.357 9.177 9.177 15,176 +0.06(+0.64%)
Jul 11, 2008 9.011 9.119 9.011 9.119 26,558 +0.06(+0.67%)
Jul 10, 2008 9.064 9.093 8.814 9.059 14,076 -0.01(-0.12%)
Jul 09, 2008 8.895 9.090 8.895 9.070 22,407 +0.24(+2.72%)
Jul 08, 2008 8.811 8.961 8.698 8.830 57,499 +0.02(+0.21%)
Jul 07, 2008 9.710 9.710 8.811 8.811 81,034 -0.77(-8.08%)
Jul 04, 2008 9.502 9.639 9.502 9.586 17,118 +0.00(+0.00%)
Jul 03, 2008 9.502 9.639 9.502 9.586 17,118 -0.17(-1.70%)
Jul 02, 2008 9.631 9.752 9.562 9.752 17,642 +0.05(+0.52%)
Jul 01, 2008 10.23 10.23 9.686 9.702 37,713 -0.48(-4.76%)
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%)
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.