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, 2005 7.913 7.938 7.851 7.851 8,591 -0.05(-0.68%)
Sep 29, 2005 7.897 7.938 7.877 7.905 10,153 -0.02(-0.23%)
Sep 28, 2005 8.002 8.035 7.792 7.923 28,508 -0.02(-0.23%)
Sep 27, 2005 7.964 8.002 7.913 7.941 16,401 +0.02(+0.19%)
Sep 26, 2005 8.220 8.261 7.866 7.925 74,198 -0.27(-3.28%)
Sep 23, 2005 8.194 8.271 8.169 8.194 33,975 -0.10(-1.23%)
Sep 22, 2005 8.404 8.514 8.297 8.297 23,040 -0.10(-1.25%)
Sep 21, 2005 8.330 8.704 8.330 8.402 86,305 +0.14(+1.64%)
Sep 20, 2005 8.312 8.312 8.258 8.266 23,431 -0.03(-0.31%)
Sep 19, 2005 8.220 8.322 8.220 8.291 41,395 +0.02(+0.25%)
Sep 16, 2005 8.207 8.309 8.117 8.271 34,756 +0.09(+1.10%)
Sep 15, 2005 7.992 8.197 7.971 8.181 24,212 +0.19(+2.37%)
Sep 14, 2005 8.002 8.012 7.902 7.992 14,449 +0.00(+0.00%)
Sep 13, 2005 7.964 8.035 7.964 7.992 20,697 -0.01(-0.06%)
Sep 12, 2005 7.759 7.997 7.759 7.997 19,916 +0.26(+3.34%)
Sep 09, 2005 7.664 7.810 7.656 7.738 25,383 +0.06(+0.80%)
Sep 08, 2005 7.797 7.797 7.677 7.677 32,413 -0.15(-1.87%)
Sep 07, 2005 7.631 7.823 7.631 7.823 29,289 +0.15(+2.00%)
Sep 06, 2005 7.682 7.764 7.631 7.669 22,259 -0.12(-1.55%)
Sep 02, 2005 7.900 8.053 7.774 7.790 32,413 -0.02(-0.30%)
Sep 01, 2005 7.580 7.813 7.580 7.813 88,648 +0.27(+3.53%)
Aug 31, 2005 7.541 7.554 7.431 7.546 42,176 +0.12(+1.59%)
Aug 30, 2005 7.639 7.679 7.426 7.429 29,289 -0.13(-1.66%)
Aug 29, 2005 7.685 7.726 7.554 7.554 15,620 -0.17(-2.25%)
Aug 26, 2005 7.720 7.774 7.682 7.728 17,573 +0.06(+0.77%)
Aug 25, 2005 7.408 7.669 7.408 7.669 33,584 +0.26(+3.53%)
Aug 24, 2005 7.528 7.528 7.226 7.408 65,998 -0.09(-1.16%)
Aug 23, 2005 7.580 7.618 7.324 7.495 62,873 -0.06(-0.78%)
Aug 22, 2005 7.831 7.831 7.554 7.554 58,578 -0.26(-3.28%)
Aug 19, 2005 7.651 7.810 7.644 7.810 79,275 +0.17(+2.18%)
Aug 18, 2005 7.183 7.644 7.170 7.644 237,436 +0.47(+6.57%)
Aug 17, 2005 7.439 7.439 7.062 7.172 98,020 -0.23(-3.08%)
Aug 16, 2005 7.549 7.554 7.400 7.400 55,063 -0.14(-1.90%)
Aug 15, 2005 7.400 7.651 7.400 7.544 105,050 +0.10(+1.31%)
Aug 12, 2005 7.772 7.772 7.280 7.446 184,716 -0.37(-4.69%)
Aug 11, 2005 8.028 8.115 7.810 7.813 49,205 -0.19(-2.37%)
Aug 10, 2005 8.348 8.348 7.974 8.002 48,424 -0.53(-6.18%)
Aug 09, 2005 8.437 8.578 8.437 8.530 34,365 -0.01(-0.06%)
Aug 08, 2005 8.373 8.809 8.373 8.535 78,885 +0.23(+2.71%)
Aug 05, 2005 8.194 8.386 8.194 8.309 20,307 +0.10(+1.25%)
Aug 04, 2005 8.258 8.322 8.194 8.207 17,182 -0.03(-0.31%)
Aug 03, 2005 8.122 8.233 8.122 8.233 14,449 +0.11(+1.39%)
Aug 02, 2005 8.041 8.194 8.041 8.120 42,176 +0.07(+0.83%)
Aug 01, 2005 7.964 8.053 7.910 8.053 26,945 +0.09(+1.13%)
Jul 29, 2005 7.836 7.964 7.759 7.964 61,702 +0.13(+1.63%)
Jul 28, 2005 7.516 7.836 7.516 7.836 78,104 +0.36(+4.83%)
Jul 27, 2005 7.375 7.485 7.354 7.475 36,708 +0.12(+1.60%)
Jul 26, 2005 7.283 7.359 7.283 7.357 19,135 +0.07(+1.03%)
Jul 25, 2005 7.301 7.321 7.282 7.282 10,153 -0.04(-0.57%)
Jul 22, 2005 7.331 7.359 7.242 7.324 20,307 +0.03(+0.35%)
Jul 21, 2005 7.208 7.324 7.208 7.298 7,810 +0.05(+0.71%)
Jul 20, 2005 7.288 7.336 7.213 7.247 36,318 -0.04(-0.56%)
Jul 19, 2005 7.221 7.321 7.196 7.288 17,573 +0.07(+0.99%)
Jul 18, 2005 7.234 7.260 7.170 7.216 41,785 -0.04(-0.60%)
Jul 15, 2005 7.285 7.313 7.249 7.260 41,004 +0.00(+0.00%)
Jul 14, 2005 7.334 7.336 7.260 7.260 12,106 -0.06(-0.87%)
Jul 13, 2005 7.349 7.365 7.311 7.324 30,460 +0.00(+0.00%)
Jul 12, 2005 7.257 7.357 7.252 7.324 10,544 +0.07(+0.99%)
Jul 11, 2005 7.359 7.359 7.252 7.252 11,715 -0.10(-1.39%)
Jul 08, 2005 7.285 7.359 7.244 7.354 14,449 +0.09(+1.23%)
Jul 07, 2005 7.193 7.265 7.170 7.265 24,993 +0.07(+0.96%)
Jul 06, 2005 7.242 7.288 7.196 7.196 30,460 -0.04(-0.59%)
Jul 05, 2005 7.247 7.298 7.211 7.238 15,620 +0.02(+0.23%)
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.