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 )

7.250 -0.140 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2006 10.24 10.75 10.24 10.62 81,618 +0.39(+3.78%)
Jul 28, 2006 10.46 10.46 10.24 10.24 30,460 -0.23(-2.23%)
Jul 27, 2006 10.50 10.74 10.43 10.47 33,975 -0.05(-0.51%)
Jul 26, 2006 10.28 10.67 10.27 10.52 81,618 +0.20(+1.98%)
Jul 25, 2006 10.41 10.41 10.20 10.32 68,731 -0.10(-0.96%)
Jul 24, 2006 10.50 10.52 10.31 10.42 68,731 -0.05(-0.51%)
Jul 21, 2006 10.77 10.77 10.47 10.47 45,690 -0.24(-2.27%)
Jul 20, 2006 10.33 10.95 10.30 10.72 134,339 +0.32(+3.08%)
Jul 19, 2006 10.46 10.46 10.27 10.40 42,566 -0.01(-0.12%)
Jul 18, 2006 10.27 10.44 9.994 10.41 81,228 +0.19(+1.88%)
Jul 17, 2006 10.48 10.50 9.994 10.22 57,797 -0.20(-1.97%)
Jul 14, 2006 10.17 10.82 10.17 10.42 155,427 +0.22(+2.13%)
Jul 13, 2006 9.987 10.24 9.987 10.20 493,227 +0.19(+1.89%)
Jul 12, 2006 9.856 10.11 9.856 10.01 74,198 +0.22(+2.27%)
Jul 11, 2006 9.882 10.04 9.792 9.792 32,413 -0.03(-0.29%)
Jul 10, 2006 9.987 10.24 9.743 9.820 125,357 -0.12(-1.19%)
Jul 07, 2006 10.11 10.37 9.935 9.938 157,379 -0.15(-1.50%)
Jul 06, 2006 9.859 10.11 9.859 10.09 162,066 +0.23(+2.34%)
Jul 05, 2006 9.641 9.959 9.539 9.859 89,038 +0.27(+2.80%)
Jul 03, 2006 9.551 9.710 9.480 9.590 35,537 +0.14(+1.49%)
Jun 30, 2006 9.218 9.475 9.078 9.449 25,383 +0.18(+1.93%)
Jun 29, 2006 9.411 9.539 9.270 9.270 26,555 -0.14(-1.50%)
Jun 28, 2006 9.218 9.539 9.104 9.411 101,535 +0.13(+1.38%)
Jun 27, 2006 9.142 9.475 9.142 9.282 98,801 +0.20(+2.26%)
Jun 26, 2006 9.101 9.101 8.975 9.078 23,040 -0.02(-0.23%)
Jun 23, 2006 8.962 9.193 8.962 9.098 29,289 +0.20(+2.24%)
Jun 22, 2006 8.839 8.898 8.770 8.898 17,963 -0.06(-0.71%)
Jun 21, 2006 8.873 9.098 8.873 8.962 25,383 +0.09(+1.01%)
Jun 20, 2006 8.962 9.014 8.863 8.873 32,803 -0.20(-2.25%)
Jun 19, 2006 9.142 9.142 8.962 9.077 35,537 -0.07(-0.71%)
Jun 16, 2006 9.259 9.270 9.096 9.142 27,336 -0.06(-0.70%)
Jun 15, 2006 9.270 9.270 9.154 9.206 34,756 -0.08(-0.83%)
Jun 14, 2006 9.193 9.346 9.103 9.282 35,146 +0.04(+0.44%)
Jun 13, 2006 9.308 9.551 9.167 9.242 107,002 -0.05(-0.58%)
Jun 12, 2006 9.001 9.311 8.962 9.295 95,287 +0.35(+3.86%)
Jun 09, 2006 8.647 8.962 8.647 8.950 62,483 +0.27(+3.13%)
Jun 08, 2006 8.796 8.847 8.645 8.678 32,803 -0.16(-1.77%)
Jun 07, 2006 8.832 8.834 8.773 8.834 25,383 +0.00(+0.03%)
Jun 06, 2006 8.832 8.832 8.809 8.832 11,715 +0.01(+0.12%)
Jun 05, 2006 8.758 8.832 8.758 8.822 13,668 +0.03(+0.29%)
Jun 02, 2006 8.719 8.822 8.719 8.796 13,277 +0.04(+0.44%)
Jun 01, 2006 8.745 8.819 8.642 8.758 33,584 +0.08(+0.88%)
May 31, 2006 8.950 9.090 8.681 8.681 57,406 -0.20(-2.28%)
May 30, 2006 8.399 9.088 8.399 8.883 110,907 +0.39(+4.65%)
May 26, 2006 8.445 8.489 8.375 8.489 46,081 +0.06(+0.76%)
May 25, 2006 8.317 8.425 8.181 8.425 36,318 +0.14(+1.73%)
May 24, 2006 8.399 8.422 8.258 8.281 14,839 -0.08(-1.01%)
May 23, 2006 8.463 8.463 8.366 8.366 9,763 -0.06(-0.70%)
May 22, 2006 8.617 8.622 8.412 8.425 32,413 -0.17(-1.94%)
May 19, 2006 8.540 8.635 8.463 8.591 44,128 +0.13(+1.52%)
May 18, 2006 8.481 8.481 8.386 8.463 32,022 +0.02(+0.24%)
May 17, 2006 8.169 8.453 8.041 8.443 69,122 +0.30(+3.68%)
May 16, 2006 8.130 8.258 8.018 8.143 81,618 -0.09(-1.09%)
May 15, 2006 8.437 8.448 8.002 8.233 116,375 -0.27(-3.16%)
May 12, 2006 8.878 8.878 8.445 8.501 41,785 -0.30(-3.46%)
May 11, 2006 8.873 9.008 8.806 8.806 32,022 -0.12(-1.32%)
May 10, 2006 8.880 9.044 8.880 8.924 100,363 -0.22(-2.38%)
May 09, 2006 9.014 9.257 8.962 9.142 142,930 +0.18(+2.00%)
May 08, 2006 8.845 9.090 8.845 8.962 82,790 +0.12(+1.33%)
May 05, 2006 8.834 8.898 8.758 8.845 25,774 +0.04(+0.41%)
May 04, 2006 8.796 8.829 8.706 8.809 42,957 +0.01(+0.09%)
May 03, 2006 8.834 8.873 8.760 8.801 45,690 +0.01(+0.06%)
May 02, 2006 8.591 8.962 8.591 8.796 139,415 +0.15(+1.69%)
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.