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 )

7.200 -0.400 (-5.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2008 8.983 8.983 8.873 8.937 14,722 -0.12(-1.37%)
Jul 30, 2008 8.865 9.080 8.860 9.061 22,259 +0.19(+2.15%)
Jul 29, 2008 8.870 8.880 8.870 8.870 2,507 +0.01(+0.09%)
Jul 28, 2008 9.088 9.108 8.860 8.863 21,478 -0.08(-0.92%)
Jul 25, 2008 8.788 8.955 8.734 8.944 14,254 +0.14(+1.54%)
Jul 24, 2008 8.834 8.919 8.783 8.809 10,231 -0.05(-0.58%)
Jul 23, 2008 8.939 9.016 8.860 8.860 35,025 -0.02(-0.26%)
Jul 22, 2008 8.863 8.939 8.860 8.883 5,857 -0.01(-0.12%)
Jul 21, 2008 8.896 9.006 8.722 8.894 28,953 +0.12(+1.38%)
Jul 18, 2008 8.875 8.962 8.722 8.773 28,703 -0.08(-0.90%)
Jul 17, 2008 8.822 8.996 8.822 8.852 17,963 -0.01(-0.14%)
Jul 16, 2008 9.098 9.175 8.847 8.865 40,332 -0.10(-1.14%)
Jul 15, 2008 8.916 9.014 8.832 8.968 22,388 +0.05(+0.57%)
Jul 14, 2008 8.950 9.090 8.916 8.916 15,620 +0.06(+0.64%)
Jul 11, 2008 8.755 8.860 8.755 8.860 27,336 +0.06(+0.67%)
Jul 10, 2008 8.806 8.834 8.563 8.801 14,488 -0.01(-0.12%)
Jul 09, 2008 8.642 8.832 8.642 8.812 23,064 +0.23(+2.72%)
Jul 08, 2008 8.560 8.706 8.450 8.578 59,183 +0.02(+0.21%)
Jul 07, 2008 9.434 9.434 8.560 8.560 83,407 -0.75(-8.08%)
Jul 04, 2008 9.231 9.364 9.231 9.313 17,620 +0.00(+0.00%)
Jul 03, 2008 9.231 9.364 9.231 9.313 17,620 -0.16(-1.70%)
Jul 02, 2008 9.357 9.475 9.290 9.475 18,159 +0.05(+0.52%)
Jul 01, 2008 9.935 9.935 9.411 9.426 38,817 -0.47(-4.76%)
Jun 30, 2008 9.610 9.982 9.610 9.897 15,620 +0.15(+1.55%)
Jun 27, 2008 9.859 9.987 9.539 9.746 55,075 -0.11(-1.09%)
Jun 26, 2008 9.797 9.897 9.628 9.854 25,254 -0.06(-0.65%)
Jun 25, 2008 9.743 9.979 9.720 9.918 44,101 +0.17(+1.77%)
Jun 24, 2008 9.779 9.779 9.705 9.745 16,304 -0.03(-0.35%)
Jun 23, 2008 9.687 9.974 9.679 9.779 26,641 +0.03(+0.34%)
Jun 20, 2008 9.756 9.859 9.718 9.746 49,865 +0.02(+0.18%)
Jun 19, 2008 9.715 9.756 9.654 9.728 13,375 -0.04(-0.38%)
Jun 18, 2008 9.756 9.782 9.656 9.765 31,620 +0.07(+0.68%)
Jun 17, 2008 9.564 9.705 9.556 9.699 16,772 +0.26(+2.71%)
Jun 16, 2008 9.869 9.869 9.359 9.444 28,898 -0.03(-0.32%)
Jun 13, 2008 9.705 9.705 9.475 9.475 20,369 -0.20(-2.06%)
Jun 12, 2008 9.679 9.718 9.364 9.674 13,652 -0.04(-0.37%)
Jun 11, 2008 9.756 9.756 9.556 9.710 11,746 -0.02(-0.21%)
Jun 10, 2008 9.603 9.731 9.603 9.731 26,262 +0.00(+0.00%)
Jun 09, 2008 9.651 9.731 9.587 9.731 23,294 +0.08(+0.82%)
Jun 06, 2008 9.702 9.702 9.618 9.651 12,988 -0.07(-0.69%)
Jun 05, 2008 9.577 9.731 9.577 9.718 103,605 +0.10(+1.07%)
Jun 04, 2008 9.236 9.615 9.218 9.615 46,550 +0.35(+3.82%)
Jun 03, 2008 9.185 9.331 9.185 9.262 17,198 +0.02(+0.19%)
Jun 02, 2008 9.859 9.859 9.131 9.244 35,650 -0.23(-2.43%)
May 30, 2008 9.482 9.500 9.347 9.475 19,322 -0.13(-1.33%)
May 29, 2008 9.751 9.828 9.439 9.603 44,124 +0.11(+1.13%)
May 28, 2008 9.792 9.792 9.293 9.495 45,647 -0.34(-3.44%)
May 27, 2008 10.02 10.02 9.577 9.833 28,379 +0.22(+2.33%)
May 26, 2008 9.664 9.702 9.587 9.609 0 +0.00(+0.00%)
May 23, 2008 9.664 9.702 9.587 9.609 5,158 -0.01(-0.15%)
May 22, 2008 9.654 9.731 9.544 9.623 21,341 +0.14(+1.43%)
May 21, 2008 9.649 9.705 9.487 9.487 20,162 -0.06(-0.62%)
May 20, 2008 9.603 9.623 9.488 9.546 19,362 +0.13(+1.33%)
May 19, 2008 9.218 9.590 9.201 9.421 50,025 +0.24(+2.62%)
May 16, 2008 9.613 9.679 9.144 9.180 75,593 -0.50(-5.16%)
May 15, 2008 9.941 10.16 9.582 9.679 84,059 -0.48(-4.71%)
May 14, 2008 9.656 10.22 9.656 10.16 47,409 -0.16(-1.54%)
May 13, 2008 10.31 10.34 10.21 10.32 45,433 +0.11(+1.03%)
May 12, 2008 10.03 10.21 10.02 10.21 105,924 +0.16(+1.60%)
May 09, 2008 10.02 10.11 9.843 10.05 37,790 +0.26(+2.64%)
May 08, 2008 10.23 10.23 9.679 9.792 74,144 -0.27(-2.70%)
May 07, 2008 9.910 10.10 9.910 10.06 32,991 +0.16(+1.66%)
May 06, 2008 9.854 9.900 9.407 9.900 64,763 +0.43(+4.49%)
May 05, 2008 9.088 9.475 9.085 9.475 91,159 +0.43(+4.73%)
May 02, 2008 9.157 9.190 9.003 9.047 92,139 -0.14(-1.51%)
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.