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 )

7.090 +0.170 (+2.46%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 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 28, 2007 8.449 8.577 8.393 8.577 36,992 -0.02(-0.21%)
Sep 27, 2007 8.562 8.595 8.464 8.595 17,912 +0.08(+0.93%)
Sep 26, 2007 8.526 8.603 8.346 8.516 47,116 +0.12(+1.41%)
Sep 25, 2007 8.462 8.603 8.298 8.398 54,904 -0.07(-0.79%)
Sep 24, 2007 8.603 8.603 8.346 8.464 79,436 -0.14(-1.61%)
Sep 21, 2007 8.577 8.714 8.577 8.603 43,222 +0.03(+0.30%)
Sep 20, 2007 8.488 8.603 8.411 8.577 53,736 +0.10(+1.21%)
Sep 19, 2007 8.526 8.726 8.421 8.475 56,462 +0.04(+0.46%)
Sep 18, 2007 8.475 8.796 8.167 8.436 83,330 +0.00(+0.00%)
Sep 17, 2007 8.603 8.603 8.295 8.436 96,180 -0.01(-0.15%)
Sep 14, 2007 8.603 8.603 8.241 8.449 77,489 -0.16(-1.91%)
Sep 13, 2007 8.359 8.683 8.359 8.613 46,727 -0.00(-0.03%)
Sep 12, 2007 8.351 8.667 8.351 8.616 52,568 -0.00(-0.03%)
Sep 11, 2007 8.606 8.729 8.539 8.619 30,762 +0.02(+0.18%)
Sep 10, 2007 8.732 8.732 8.513 8.603 34,266 -0.26(-2.90%)
Sep 07, 2007 8.603 8.860 8.577 8.860 33,098 -0.05(-0.58%)
Sep 06, 2007 8.726 8.911 8.513 8.911 48,284 -0.09(-0.97%)
Sep 05, 2007 9.219 9.219 8.911 8.999 17,522 -0.23(-2.53%)
Sep 04, 2007 9.245 9.630 9.227 9.232 82,940 -0.05(-0.55%)
Aug 31, 2007 9.566 9.592 9.284 9.284 42,054 -0.22(-2.30%)
Aug 30, 2007 9.296 9.530 9.294 9.502 35,824 +0.26(+2.78%)
Aug 29, 2007 9.194 9.245 9.027 9.245 36,213 +0.23(+2.53%)
Aug 28, 2007 9.309 9.309 9.017 9.017 40,886 -0.23(-2.50%)
Aug 27, 2007 9.132 9.271 9.124 9.248 21,027 +0.09(+0.95%)
Aug 24, 2007 9.027 9.181 8.963 9.160 51,399 +0.25(+2.80%)
Aug 23, 2007 8.719 9.063 8.719 8.911 38,160 +0.10(+1.17%)
Aug 22, 2007 8.714 8.834 8.649 8.809 16,354 +0.27(+3.16%)
Aug 21, 2007 8.346 8.732 8.346 8.539 38,160 +0.13(+1.53%)
Aug 20, 2007 8.500 8.649 8.349 8.411 42,443 -0.13(-1.52%)
Aug 17, 2007 8.282 8.647 8.282 8.540 29,593 +0.45(+5.57%)
Aug 16, 2007 8.719 8.762 7.555 8.089 131,615 -0.71(-8.03%)
Aug 15, 2007 9.078 9.078 8.796 8.796 24,921 -0.27(-2.95%)
Aug 14, 2007 9.089 9.178 8.767 9.063 95,401 +0.00(+0.03%)
Aug 13, 2007 8.711 9.412 8.711 9.060 61,134 +0.35(+4.01%)
Aug 10, 2007 8.552 9.024 8.500 8.711 66,196 -0.29(-3.25%)
Aug 09, 2007 8.988 9.024 8.796 9.004 73,595 +0.01(+0.09%)
Aug 08, 2007 8.860 9.137 8.860 8.996 85,277 -0.38(-4.03%)
Aug 07, 2007 9.117 9.397 9.001 9.374 81,383 +0.15(+1.61%)
Aug 06, 2007 9.374 9.433 8.475 9.225 150,306 -0.15(-1.59%)
Aug 03, 2007 9.399 9.662 9.374 9.374 57,240 -0.29(-2.99%)
Aug 02, 2007 9.335 9.985 9.335 9.662 82,162 +0.28(+2.94%)
Aug 01, 2007 9.296 9.412 9.296 9.386 34,656 +0.00(+0.00%)
Jul 31, 2007 9.772 9.831 9.386 9.386 56,462 -0.28(-2.90%)
Jul 30, 2007 9.797 9.983 9.630 9.666 33,487 -0.10(-1.05%)
Jul 27, 2007 9.754 9.823 9.695 9.769 16,354 +0.06(+0.63%)
Jul 26, 2007 9.759 9.846 9.630 9.707 39,328 -0.05(-0.53%)
Jul 25, 2007 10.02 10.07 9.759 9.759 57,630 -0.32(-3.16%)
Jul 24, 2007 10.09 10.11 10.02 10.08 23,753 -0.02(-0.20%)
Jul 23, 2007 10.21 10.21 9.992 10.10 33,098 -0.02(-0.20%)
Jul 20, 2007 10.35 10.35 10.11 10.12 28,815 -0.04(-0.38%)
Jul 19, 2007 10.17 10.32 10.09 10.16 41,665 -0.01(-0.13%)
Jul 18, 2007 10.21 10.22 10.14 10.17 39,718 -0.05(-0.50%)
Jul 17, 2007 10.13 10.40 10.13 10.22 86,834 -0.03(-0.25%)
Jul 16, 2007 10.10 10.25 10.04 10.25 24,531 +0.11(+1.06%)
Jul 13, 2007 10.05 10.24 10.05 10.14 29,983 -0.03(-0.30%)
Jul 12, 2007 10.15 10.21 9.959 10.17 30,762 +0.06(+0.56%)
Jul 11, 2007 10.02 10.17 9.939 10.11 72,427 +0.05(+0.48%)
Jul 10, 2007 10.08 10.14 9.987 10.06 75,931 -0.03(-0.31%)
Jul 09, 2007 9.926 10.14 9.926 10.10 38,549 +0.09(+0.90%)
Jul 06, 2007 9.990 10.14 9.951 10.01 51,010 -0.07(-0.71%)
Jul 05, 2007 9.921 10.14 9.921 10.08 45,948 +0.06(+0.56%)
Jul 03, 2007 10.02 10.03 9.939 10.02 17,522 +0.05(+0.51%)
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.