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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.833 7.856 7.679 7.679 79,689 -0.22(-2.76%)
Sep 29, 2008 8.367 8.367 7.447 7.897 38,810 -0.44(-5.25%)
Sep 26, 2008 8.421 8.462 8.300 8.334 0 -0.20(-2.39%)
Sep 25, 2008 8.559 8.590 8.446 8.539 25,699 +0.07(+0.79%)
Sep 24, 2008 8.475 8.475 8.246 8.472 50,426 +0.13(+1.57%)
Sep 23, 2008 8.179 8.359 8.156 8.341 55,971 +0.28(+3.48%)
Sep 22, 2008 7.799 8.226 7.799 8.061 86,772 +0.26(+3.35%)
Sep 19, 2008 7.447 7.807 7.383 7.799 0 +0.42(+5.63%)
Sep 18, 2008 7.568 7.794 7.319 7.383 101,873 -0.41(-5.27%)
Sep 17, 2008 8.038 8.048 7.768 7.794 30,041 -0.27(-3.34%)
Sep 16, 2008 7.851 8.064 7.512 8.064 115,315 -0.06(-0.70%)
Sep 15, 2008 7.971 8.190 7.966 8.120 33,935 -0.07(-0.91%)
Sep 12, 2008 8.115 8.357 8.006 8.195 174,413 -0.12(-1.48%)
Sep 11, 2008 8.654 8.654 8.030 8.318 80,919 -0.29(-3.37%)
Sep 10, 2008 8.518 8.693 8.518 8.608 19,274 +0.06(+0.66%)
Sep 09, 2008 8.552 8.624 8.552 8.552 14,680 -0.10(-1.19%)
Sep 08, 2008 8.585 8.816 8.567 8.654 28,499 -0.08(-0.88%)
Sep 05, 2008 8.603 8.757 8.603 8.732 0 +0.00(+0.04%)
Sep 04, 2008 8.847 8.891 8.678 8.728 14,913 -0.00(-0.04%)
Sep 03, 2008 8.680 8.802 8.612 8.732 21,249 -0.06(-0.66%)
Sep 02, 2008 8.860 8.860 8.770 8.789 11,000 -0.19(-2.13%)
Aug 29, 2008 8.909 9.045 8.909 8.981 0 -0.01(-0.09%)
Aug 28, 2008 8.988 9.045 8.909 8.988 29,177 +0.01(+0.11%)
Aug 27, 2008 10.02 10.02 8.865 8.978 76,768 -0.04(-0.40%)
Aug 26, 2008 8.901 9.014 8.796 9.014 15,712 +0.24(+2.72%)
Aug 25, 2008 8.927 8.927 8.678 8.775 15,493 +0.01(+0.06%)
Aug 22, 2008 8.988 8.988 8.770 8.770 0 -0.05(-0.58%)
Aug 21, 2008 8.742 8.950 8.732 8.821 47,190 +0.08(+0.91%)
Aug 20, 2008 9.022 9.022 8.672 8.742 74,058 -0.26(-2.88%)
Aug 19, 2008 8.886 9.040 8.886 9.001 38,931 +0.09(+1.01%)
Aug 18, 2008 8.988 9.014 8.886 8.911 42,541 -0.05(-0.57%)
Aug 15, 2008 8.901 9.045 8.901 8.963 0 +0.00(+0.00%)
Aug 14, 2008 9.040 9.045 8.901 8.963 12,071 +0.03(+0.29%)
Aug 13, 2008 8.911 9.045 8.911 8.937 9,793 -0.11(-1.19%)
Aug 12, 2008 9.024 9.045 8.911 9.045 20,443 -0.17(-1.89%)
Aug 11, 2008 9.194 9.279 9.053 9.219 66,041 +0.05(+0.56%)
Aug 08, 2008 9.040 9.178 8.988 9.168 12,596 +0.09(+0.99%)
Aug 07, 2008 8.996 9.194 8.996 9.078 10,124 +0.06(+0.71%)
Aug 06, 2008 9.058 9.178 8.970 9.014 25,361 -0.05(-0.57%)
Aug 05, 2008 9.014 9.077 8.927 9.065 11,650 -0.05(-0.56%)
Aug 04, 2008 9.171 9.222 9.117 9.117 6,619 +0.04(+0.45%)
Aug 01, 2008 9.024 9.176 8.927 9.076 14,096 +0.11(+1.26%)
Jul 31, 2008 9.009 9.009 8.898 8.963 14,680 -0.12(-1.37%)
Jul 30, 2008 8.891 9.106 8.886 9.087 22,195 +0.19(+2.15%)
Jul 29, 2008 8.896 8.906 8.896 8.896 2,499 +0.01(+0.09%)
Jul 28, 2008 9.114 9.135 8.886 8.888 21,416 -0.08(-0.92%)
Jul 25, 2008 8.814 8.981 8.760 8.970 14,212 +0.14(+1.54%)
Jul 24, 2008 8.860 8.945 8.809 8.834 10,202 -0.05(-0.58%)
Jul 23, 2008 8.965 9.042 8.886 8.886 34,924 -0.02(-0.26%)
Jul 22, 2008 8.888 8.965 8.886 8.909 5,840 -0.01(-0.12%)
Jul 21, 2008 8.922 9.032 8.747 8.919 28,869 +0.12(+1.38%)
Jul 18, 2008 8.901 8.988 8.747 8.798 28,620 -0.08(-0.90%)
Jul 17, 2008 8.847 9.022 8.847 8.878 17,912 -0.01(-0.14%)
Jul 16, 2008 9.124 9.201 8.873 8.891 40,216 -0.10(-1.14%)
Jul 15, 2008 8.942 9.040 8.857 8.993 22,323 +0.05(+0.57%)
Jul 14, 2008 8.975 9.117 8.942 8.942 15,575 +0.06(+0.64%)
Jul 11, 2008 8.780 8.886 8.780 8.886 27,257 +0.06(+0.67%)
Jul 10, 2008 8.832 8.860 8.588 8.827 14,446 -0.01(-0.12%)
Jul 09, 2008 8.667 8.857 8.667 8.837 22,997 +0.23(+2.72%)
Jul 08, 2008 8.585 8.732 8.475 8.603 59,012 +0.02(+0.21%)
Jul 07, 2008 9.461 9.461 8.585 8.585 83,166 -0.76(-8.08%)
Jul 04, 2008 9.258 9.392 9.258 9.340 17,569 +0.00(+0.00%)
Jul 03, 2008 9.258 9.392 9.258 9.340 17,569 -0.16(-1.70%)
Jul 02, 2008 9.384 9.502 9.317 9.502 18,106 +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.