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 (%)
Jun 29, 2007 10.17 10.24 10.10 10.12 29,593 -0.04(-0.35%)
Jun 28, 2007 10.23 10.23 10.08 10.16 41,665 +0.06(+0.59%)
Jun 27, 2007 10.14 10.14 10.02 10.10 21,416 -0.08(-0.76%)
Jun 26, 2007 10.14 10.24 10.14 10.18 45,169 +0.11(+1.07%)
Jun 25, 2007 10.13 10.24 10.07 10.07 44,780 -0.07(-0.68%)
Jun 22, 2007 9.774 10.14 9.774 10.14 52,568 +0.30(+3.05%)
Jun 21, 2007 10.00 10.00 9.828 9.838 26,089 -0.11(-1.14%)
Jun 20, 2007 9.985 9.985 9.841 9.951 29,593 +0.04(+0.39%)
Jun 19, 2007 9.992 10.01 9.864 9.913 28,036 -0.02(-0.16%)
Jun 18, 2007 9.849 10.00 9.707 9.928 30,372 +0.02(+0.16%)
Jun 15, 2007 9.887 9.972 9.844 9.913 68,922 +0.02(+0.21%)
Jun 14, 2007 9.826 10.01 9.826 9.892 45,948 -0.10(-0.98%)
Jun 13, 2007 9.977 10.04 9.944 9.990 14,796 +0.01(+0.13%)
Jun 12, 2007 10.02 10.02 9.823 9.977 41,665 +0.12(+1.17%)
Jun 11, 2007 9.861 9.861 9.797 9.861 24,531 -0.00(-0.03%)
Jun 08, 2007 9.913 10.00 9.795 9.864 46,337 +0.04(+0.42%)
Jun 07, 2007 9.738 9.823 9.630 9.823 29,983 +0.06(+0.66%)
Jun 06, 2007 9.913 9.977 9.517 9.759 59,577 -0.17(-1.73%)
Jun 05, 2007 9.964 9.990 9.810 9.931 39,328 -0.02(-0.21%)
Jun 04, 2007 9.964 9.990 9.910 9.951 33,098 -0.01(-0.13%)
Jun 01, 2007 9.939 10.05 9.939 9.964 29,593 +0.01(+0.05%)
May 31, 2007 10.11 10.11 9.936 9.959 45,169 -0.01(-0.08%)
May 30, 2007 10.14 10.18 9.928 9.967 41,665 -0.11(-1.12%)
May 29, 2007 10.14 10.14 10.02 10.08 31,930 +0.02(+0.20%)
May 25, 2007 10.02 10.14 9.808 10.06 47,895 -0.02(-0.20%)
May 24, 2007 10.18 10.20 10.03 10.08 36,992 +0.05(+0.45%)
May 23, 2007 10.12 10.14 10.03 10.03 7,009 -0.10(-0.95%)
May 22, 2007 10.13 10.14 10.04 10.13 29,983 +0.05(+0.48%)
May 21, 2007 10.04 10.15 10.01 10.08 21,416 +0.05(+0.49%)
May 18, 2007 9.987 10.04 9.759 10.03 38,549 +0.06(+0.56%)
May 17, 2007 10.01 10.02 9.887 9.977 21,806 +0.01(+0.13%)
May 16, 2007 10.16 10.16 9.887 9.964 49,453 -0.13(-1.28%)
May 15, 2007 10.07 10.16 10.02 10.09 25,699 +0.05(+0.47%)
May 14, 2007 10.11 10.11 9.823 10.05 51,789 -0.03(-0.33%)
May 11, 2007 9.861 10.17 9.861 10.08 34,656 +0.05(+0.51%)
May 10, 2007 9.900 10.10 9.900 10.03 36,213 +0.16(+1.67%)
May 09, 2007 10.08 10.08 9.633 9.864 143,296 -0.36(-3.54%)
May 08, 2007 10.21 10.34 10.13 10.23 158,483 +0.07(+0.69%)
May 07, 2007 10.23 10.27 10.05 10.16 96,180 -0.03(-0.26%)
May 04, 2007 9.990 10.40 9.990 10.18 62,692 +0.20(+1.98%)
May 03, 2007 9.576 9.985 9.576 9.985 33,098 +0.41(+4.26%)
May 02, 2007 9.818 9.856 9.566 9.576 63,081 -0.24(-2.41%)
May 01, 2007 10.33 10.37 9.759 9.813 103,189 -0.50(-4.81%)
Apr 30, 2007 10.33 10.53 10.31 10.31 57,240 -0.08(-0.79%)
Apr 27, 2007 10.26 10.44 10.26 10.39 48,284 +0.16(+1.56%)
Apr 26, 2007 10.20 10.31 10.17 10.23 47,506 +0.07(+0.71%)
Apr 25, 2007 10.07 10.27 10.05 10.16 53,736 +0.11(+1.14%)
Apr 24, 2007 10.02 10.09 9.977 10.04 22,584 -0.04(-0.35%)
Apr 23, 2007 9.861 10.27 9.830 10.08 191,581 +0.46(+4.82%)
Apr 20, 2007 9.926 10.01 9.605 9.616 88,781 -0.27(-2.74%)
Apr 19, 2007 9.746 9.887 9.723 9.887 52,178 +0.13(+1.32%)
Apr 18, 2007 9.759 9.772 9.666 9.759 40,496 +0.04(+0.40%)
Apr 17, 2007 9.630 9.720 9.618 9.720 34,266 +0.09(+0.96%)
Apr 16, 2007 9.592 9.628 9.528 9.628 21,806 +0.04(+0.37%)
Apr 13, 2007 9.540 9.602 9.374 9.592 70,090 +0.12(+1.22%)
Apr 12, 2007 9.502 9.625 9.399 9.476 92,286 -0.15(-1.57%)
Apr 11, 2007 9.502 9.628 9.438 9.628 22,974 +0.05(+0.51%)
Apr 10, 2007 9.502 9.695 9.451 9.579 38,160 +0.04(+0.40%)
Apr 09, 2007 9.682 9.707 9.502 9.540 36,992 -0.09(-0.93%)
Apr 05, 2007 9.374 9.630 9.322 9.630 18,301 +0.18(+1.90%)
Apr 04, 2007 9.564 9.566 9.451 9.451 19,859 -0.07(-0.70%)
Apr 03, 2007 9.630 9.635 9.340 9.517 120,712 -0.13(-1.30%)
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.