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 )

7.678 +0.468 (+6.49%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 1, 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 (%)
May 30, 2008 9.732 9.750 9.592 9.724 18,827 -0.13(-1.33%)
May 29, 2008 10.01 10.09 9.687 9.855 42,993 +0.11(+1.13%)
May 28, 2008 10.05 10.05 9.537 9.745 44,477 -0.35(-3.44%)
May 27, 2008 10.28 10.28 9.829 10.09 27,651 +0.23(+2.33%)
May 26, 2008 9.918 9.957 9.840 9.862 0 +0.00(+0.00%)
May 23, 2008 9.918 9.957 9.840 9.862 5,026 -0.01(-0.15%)
May 22, 2008 9.908 9.987 9.795 9.877 20,794 +0.14(+1.43%)
May 21, 2008 9.903 9.960 9.737 9.737 19,645 -0.06(-0.62%)
May 20, 2008 9.855 9.876 9.738 9.797 18,865 +0.13(+1.33%)
May 19, 2008 9.461 9.842 9.443 9.669 48,742 +0.25(+2.62%)
May 16, 2008 9.866 9.934 9.385 9.422 73,654 -0.51(-5.16%)
May 15, 2008 10.20 10.43 9.834 9.934 81,904 -0.49(-4.71%)
May 14, 2008 9.910 10.49 9.910 10.43 46,193 -0.16(-1.54%)
May 13, 2008 10.58 10.61 10.48 10.59 44,268 +0.11(+1.03%)
May 12, 2008 10.30 10.48 10.28 10.48 103,208 +0.17(+1.60%)
May 09, 2008 10.28 10.38 10.10 10.32 36,821 +0.27(+2.64%)
May 08, 2008 10.50 10.50 9.934 10.05 72,243 -0.28(-2.70%)
May 07, 2008 10.17 10.37 10.17 10.33 32,145 +0.17(+1.66%)
May 06, 2008 10.11 10.16 9.655 10.16 63,103 +0.44(+4.49%)
May 05, 2008 9.327 9.724 9.324 9.724 88,821 +0.44(+4.73%)
May 02, 2008 9.398 9.432 9.240 9.285 89,776 -0.14(-1.51%)
May 01, 2008 9.645 9.645 9.306 9.427 82,984 -0.21(-2.21%)
Apr 30, 2008 9.924 10.05 9.461 9.640 56,832 -0.33(-3.30%)
Apr 29, 2008 10.25 10.25 9.897 9.968 31,136 -0.28(-2.72%)
Apr 28, 2008 10.05 10.25 10.04 10.25 38,290 +0.18(+1.75%)
Apr 25, 2008 9.726 10.25 9.726 10.07 58,350 +0.35(+3.57%)
Apr 24, 2008 9.448 9.773 9.448 9.724 83,452 -0.13(-1.33%)
Apr 23, 2008 9.382 9.934 9.382 9.855 45,950 +0.47(+5.04%)
Apr 22, 2008 9.303 9.427 9.253 9.382 44,138 +0.09(+0.96%)
Apr 21, 2008 9.348 9.459 9.219 9.293 33,960 -0.17(-1.78%)
Apr 18, 2008 9.461 9.461 9.264 9.461 42,046 +0.17(+1.87%)
Apr 17, 2008 9.201 9.335 9.117 9.288 49,629 +0.09(+0.97%)
Apr 16, 2008 8.956 9.243 8.956 9.198 39,880 +0.27(+3.00%)
Apr 15, 2008 8.804 8.930 8.646 8.930 28,127 +0.32(+3.76%)
Apr 14, 2008 8.804 8.804 8.607 8.607 17,164 -0.24(-2.70%)
Apr 11, 2008 8.815 8.880 8.815 8.846 4,185 +0.04(+0.42%)
Apr 10, 2008 8.935 8.935 8.809 8.809 7,610 -0.07(-0.83%)
Apr 09, 2008 8.549 8.883 8.549 8.883 35,767 +0.25(+2.95%)
Apr 08, 2008 8.736 8.788 8.625 8.628 24,352 -0.17(-1.88%)
Apr 07, 2008 8.909 8.959 8.707 8.794 40,714 -0.03(-0.30%)
Apr 04, 2008 8.796 8.857 8.736 8.820 14,078 +0.10(+1.13%)
Apr 03, 2008 8.673 8.738 8.583 8.722 33,484 +0.02(+0.26%)
Apr 02, 2008 8.612 8.699 8.554 8.699 23,591 -0.18(-2.07%)
Apr 01, 2008 8.568 8.914 8.568 8.883 35,006 +0.20(+2.27%)
Mar 31, 2008 8.665 8.780 8.586 8.686 20,547 -0.14(-1.55%)
Mar 28, 2008 8.528 8.822 8.528 8.822 21,765 +0.30(+3.52%)
Mar 27, 2008 8.278 8.523 8.278 8.523 359,198 +0.24(+2.92%)
Mar 26, 2008 8.405 8.481 8.244 8.281 40,714 -0.13(-1.53%)
Mar 25, 2008 8.357 8.439 8.297 8.410 17,883 +0.14(+1.72%)
Mar 24, 2008 8.357 8.360 8.197 8.268 28,933 +0.01(+0.06%)
Mar 21, 2008 8.250 8.336 8.155 8.263 123,284 +0.00(+0.00%)
Mar 20, 2008 8.250 8.336 8.155 8.263 123,284 -0.02(-0.19%)
Mar 19, 2008 8.239 8.286 8.223 8.278 14,078 +0.11(+1.29%)
Mar 18, 2008 8.244 8.294 8.137 8.173 37,670 -0.11(-1.30%)
Mar 17, 2008 8.281 8.423 8.281 8.281 15,981 -0.02(-0.22%)
Mar 14, 2008 8.113 8.499 8.113 8.299 47,943 +0.02(+0.29%)
Mar 13, 2008 8.594 8.594 8.265 8.276 90,560 -0.30(-3.55%)
Mar 12, 2008 8.478 8.667 8.478 8.581 33,865 +0.09(+1.05%)
Mar 11, 2008 8.699 8.725 8.492 8.492 46,421 -0.18(-2.08%)
Mar 10, 2008 8.935 8.988 8.565 8.673 70,013 -0.31(-3.42%)
Mar 07, 2008 8.999 9.064 8.896 8.980 47,563 +0.01(+0.09%)
Mar 06, 2008 9.098 9.151 8.938 8.972 15,600 -0.09(-1.04%)
Mar 05, 2008 9.067 9.117 8.859 9.067 64,305 +0.07(+0.75%)
Mar 04, 2008 8.999 8.999 8.854 8.999 41,094 +0.05(+0.56%)
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.