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 (%)
Jan 31, 2008 8.514 8.696 8.514 8.642 65,998 +0.13(+1.50%)
Jan 30, 2008 8.640 8.640 8.514 8.514 17,573 +0.00(+0.00%)
Jan 29, 2008 8.642 8.655 8.514 8.514 59,359 -0.12(-1.36%)
Jan 28, 2008 8.463 8.655 8.463 8.632 38,271 +0.12(+1.38%)
Jan 25, 2008 8.210 8.545 8.210 8.514 30,460 +0.06(+0.73%)
Jan 24, 2008 8.105 8.466 8.018 8.453 53,891 +0.36(+4.46%)
Jan 23, 2008 8.181 8.245 7.608 8.092 60,921 -0.12(-1.50%)
Jan 22, 2008 7.938 8.291 7.938 8.215 64,045 -0.14(-1.62%)
Jan 21, 2008 8.338 8.425 8.322 8.350 0 +0.00(+0.00%)
Jan 18, 2008 8.338 8.425 8.322 8.350 59,304 -0.01(-0.12%)
Jan 17, 2008 8.379 8.563 8.361 8.361 60,140 -0.15(-1.72%)
Jan 16, 2008 8.530 8.732 8.197 8.507 27,726 +0.01(+0.06%)
Jan 15, 2008 8.130 8.770 8.130 8.501 93,178 +0.27(+3.27%)
Jan 14, 2008 8.179 8.450 8.066 8.233 69,149 -0.04(-0.53%)
Jan 11, 2008 8.478 8.491 8.204 8.276 26,945 -0.17(-1.97%)
Jan 10, 2008 8.117 8.545 8.015 8.443 60,530 +0.22(+2.71%)
Jan 09, 2008 8.527 8.706 8.194 8.220 71,855 -0.37(-4.29%)
Jan 08, 2008 8.578 8.650 8.535 8.589 19,135 +0.01(+0.12%)
Jan 07, 2008 8.706 8.706 8.578 8.578 16,792 -0.13(-1.47%)
Jan 04, 2008 8.630 8.760 8.450 8.706 33,252 +0.04(+0.47%)
Jan 03, 2008 8.527 8.775 8.527 8.665 35,927 +0.04(+0.45%)
Jan 02, 2008 8.642 8.781 8.501 8.627 37,880 -0.08(-0.97%)
Jan 01, 2008 8.724 8.783 8.514 8.711 0 +0.00(+0.00%)
Dec 31, 2007 8.724 8.783 8.514 8.711 59,749 +0.01(+0.12%)
Dec 28, 2007 8.599 8.799 8.586 8.701 30,460 +0.13(+1.56%)
Dec 27, 2007 8.537 8.663 8.514 8.567 23,431 -0.02(-0.28%)
Dec 26, 2007 8.414 8.701 8.414 8.591 21,088 +0.04(+0.48%)
Dec 24, 2007 8.537 8.729 8.386 8.550 72,246 -0.00(-0.03%)
Dec 21, 2007 8.706 8.765 8.297 8.553 73,808 -0.15(-1.76%)
Dec 20, 2007 8.732 8.824 8.558 8.706 34,756 -0.08(-0.90%)
Dec 19, 2007 8.450 8.786 8.450 8.786 79,275 +0.27(+3.22%)
Dec 18, 2007 8.373 8.512 8.322 8.512 37,099 +0.12(+1.46%)
Dec 17, 2007 8.425 8.591 8.302 8.389 74,979 -0.04(-0.43%)
Dec 14, 2007 8.356 8.578 8.335 8.425 23,431 +0.06(+0.67%)
Dec 13, 2007 8.245 8.476 8.245 8.368 11,325 -0.03(-0.40%)
Dec 12, 2007 8.361 8.476 8.210 8.402 33,584 -0.04(-0.42%)
Dec 11, 2007 8.187 8.563 8.187 8.437 45,300 +0.24(+2.97%)
Dec 10, 2007 8.171 8.332 8.171 8.194 99,973 +0.02(+0.25%)
Dec 07, 2007 7.884 8.279 7.884 8.174 105,440 +0.06(+0.76%)
Dec 06, 2007 8.327 8.356 7.977 8.112 92,162 -0.25(-3.03%)
Dec 05, 2007 8.368 8.368 8.176 8.366 43,820 +0.10(+1.18%)
Dec 04, 2007 8.381 8.437 8.187 8.268 21,478 -0.13(-1.55%)
Dec 03, 2007 8.501 8.501 8.399 8.399 11,325 -0.11(-1.26%)
Nov 30, 2007 8.143 8.527 8.143 8.507 38,310 +0.29(+3.52%)
Nov 29, 2007 7.989 8.527 7.989 8.217 50,962 +0.02(+0.28%)
Nov 28, 2007 8.082 8.322 7.989 8.194 94,896 +0.11(+1.37%)
Nov 27, 2007 8.258 8.322 7.892 8.084 51,939 -0.21(-2.57%)
Nov 26, 2007 8.950 8.950 8.263 8.297 54,243 -0.22(-2.56%)
Nov 23, 2007 8.540 8.578 8.453 8.514 36,708 +0.10(+1.22%)
Nov 21, 2007 8.422 8.565 8.353 8.412 30,070 -0.16(-1.89%)
Nov 20, 2007 8.450 8.740 8.443 8.574 26,750 +0.04(+0.52%)
Nov 19, 2007 8.786 8.834 8.530 8.530 43,738 -0.26(-2.91%)
Nov 16, 2007 8.768 8.916 8.706 8.786 26,164 +0.01(+0.15%)
Nov 15, 2007 9.001 9.001 8.734 8.773 42,180 +0.01(+0.09%)
Nov 14, 2007 9.147 9.147 8.706 8.765 52,333 -0.16(-1.74%)
Nov 13, 2007 9.024 9.024 8.863 8.920 49,596 -0.09(-1.01%)
Nov 12, 2007 9.014 9.052 8.901 9.011 68,341 -0.02(-0.17%)
Nov 09, 2007 8.822 9.026 8.822 9.026 28,511 +0.06(+0.69%)
Nov 08, 2007 9.001 9.026 8.911 8.965 56,625 -0.05(-0.54%)
Nov 07, 2007 8.863 9.096 8.863 9.014 16,401 +0.15(+1.73%)
Nov 06, 2007 8.950 9.218 8.857 8.860 34,365 -0.08(-0.89%)
Nov 05, 2007 8.855 8.947 8.855 8.939 13,668 +0.16(+1.84%)
Nov 02, 2007 8.985 8.985 8.778 8.778 52,720 -0.23(-2.53%)
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.