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 )

7.800 -0.560 (-6.70%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Sep 30, 2008 8.039 8.063 7.881 7.881 77,646 -0.22(-2.76%)
Sep 29, 2008 8.587 8.587 7.643 8.105 37,815 -0.45(-5.25%)
Sep 26, 2008 8.642 8.685 8.518 8.554 0 -0.21(-2.39%)
Sep 25, 2008 8.785 8.816 8.669 8.764 25,041 +0.07(+0.79%)
Sep 24, 2008 8.698 8.698 8.463 8.695 49,133 +0.13(+1.57%)
Sep 23, 2008 8.395 8.579 8.371 8.561 54,536 +0.29(+3.48%)
Sep 22, 2008 8.005 8.442 8.005 8.273 84,547 +0.27(+3.35%)
Sep 19, 2008 7.643 8.012 7.578 8.005 0 +0.43(+5.63%)
Sep 18, 2008 7.767 7.999 7.512 7.578 99,261 -0.42(-5.27%)
Sep 17, 2008 8.250 8.260 7.973 7.999 29,271 -0.28(-3.34%)
Sep 16, 2008 8.057 8.276 7.709 8.276 112,358 -0.06(-0.70%)
Sep 15, 2008 8.181 8.405 8.176 8.334 33,065 -0.08(-0.91%)
Sep 12, 2008 8.329 8.576 8.217 8.410 169,941 -0.13(-1.48%)
Sep 11, 2008 8.882 8.882 8.242 8.537 78,845 -0.30(-3.37%)
Sep 10, 2008 8.743 8.922 8.743 8.835 18,780 +0.06(+0.66%)
Sep 09, 2008 8.777 8.851 8.777 8.777 14,303 -0.11(-1.19%)
Sep 08, 2008 8.811 9.048 8.793 8.882 27,768 -0.08(-0.88%)
Sep 05, 2008 8.830 8.988 8.830 8.961 0 +0.00(+0.04%)
Sep 04, 2008 9.080 9.125 8.906 8.958 14,531 -0.00(-0.04%)
Sep 03, 2008 8.909 9.034 8.839 8.961 20,704 -0.06(-0.66%)
Sep 02, 2008 9.093 9.093 9.001 9.021 10,718 -0.20(-2.13%)
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%)
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.