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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2006 9.185 9.330 8.909 8.909 55,934 -0.21(-2.28%)
May 30, 2006 8.620 9.327 8.620 9.117 108,064 +0.40(+4.65%)
May 26, 2006 8.667 8.712 8.595 8.712 44,899 +0.07(+0.76%)
May 25, 2006 8.536 8.646 8.397 8.646 35,387 +0.15(+1.73%)
May 24, 2006 8.620 8.644 8.476 8.499 14,459 -0.09(-1.01%)
May 23, 2006 8.686 8.686 8.586 8.586 9,512 -0.06(-0.70%)
May 22, 2006 8.843 8.849 8.633 8.646 31,582 -0.17(-1.94%)
May 19, 2006 8.765 8.862 8.686 8.817 42,997 +0.13(+1.52%)
May 18, 2006 8.704 8.704 8.607 8.685 31,201 +0.02(+0.24%)
May 17, 2006 8.384 8.675 8.252 8.665 67,349 +0.31(+3.68%)
May 16, 2006 8.344 8.476 8.228 8.357 79,526 -0.09(-1.09%)
May 15, 2006 8.659 8.670 8.213 8.449 113,391 -0.28(-3.16%)
May 12, 2006 9.112 9.112 8.667 8.725 40,714 -0.31(-3.46%)
May 11, 2006 9.106 9.246 9.038 9.038 31,201 -0.12(-1.32%)
May 10, 2006 9.114 9.282 9.114 9.159 97,790 -0.22(-2.38%)
May 09, 2006 9.251 9.500 9.198 9.382 139,265 +0.18(+2.00%)
May 08, 2006 9.077 9.330 9.077 9.198 80,667 +0.12(+1.33%)
May 05, 2006 9.067 9.133 8.988 9.077 25,113 +0.04(+0.41%)
May 04, 2006 9.027 9.062 8.935 9.041 41,855 +0.01(+0.09%)
May 03, 2006 9.067 9.106 8.991 9.033 44,519 +0.01(+0.06%)
May 02, 2006 8.817 9.198 8.817 9.027 135,841 +0.15(+1.69%)
May 01, 2006 8.807 8.878 8.807 8.878 54,032 +0.09(+0.99%)
Apr 28, 2006 8.596 8.804 8.554 8.791 85,233 +0.21(+2.45%)
Apr 27, 2006 8.620 8.620 8.565 8.581 54,412 -0.04(-0.46%)
Apr 26, 2006 8.562 8.659 8.557 8.620 36,909 +0.00(+0.03%)
Apr 25, 2006 8.712 8.791 8.617 8.617 30,060 -0.09(-1.09%)
Apr 24, 2006 8.757 8.804 8.712 8.712 66,588 +0.15(+1.78%)
Apr 21, 2006 8.344 8.628 8.344 8.560 55,173 +0.18(+2.10%)
Apr 20, 2006 8.507 8.720 8.305 8.384 72,296 -0.12(-1.39%)
Apr 19, 2006 8.476 8.528 8.373 8.502 28,918 +0.01(+0.15%)
Apr 18, 2006 8.284 8.628 8.284 8.489 32,723 +0.16(+1.89%)
Apr 17, 2006 8.226 8.396 8.150 8.331 35,006 +0.17(+2.09%)
Apr 13, 2006 8.126 8.436 8.144 8.160 45,280 +0.03(+0.42%)
Apr 12, 2006 8.042 8.192 8.016 8.126 13,317 +0.03(+0.42%)
Apr 11, 2006 7.884 8.384 7.884 8.092 117,576 +0.25(+3.15%)
Apr 10, 2006 7.884 7.924 7.819 7.845 41,094 -0.10(-1.22%)
Apr 07, 2006 7.897 7.950 7.884 7.942 24,352 +0.01(+0.07%)
Apr 06, 2006 7.989 7.989 7.882 7.937 50,987 -0.05(-0.66%)
Apr 05, 2006 7.989 8.016 7.884 7.989 50,987 +0.10(+1.27%)
Apr 04, 2006 7.897 7.950 7.819 7.889 55,934 +0.01(+0.07%)
Apr 03, 2006 7.910 8.147 7.858 7.884 102,356 +0.02(+0.23%)
Mar 31, 2006 7.821 7.937 7.753 7.866 20,166 +0.07(+0.88%)
Mar 30, 2006 7.819 7.858 7.797 7.797 28,538 +0.02(+0.27%)
Mar 29, 2006 7.727 7.784 7.648 7.776 27,396 +0.06(+0.71%)
Mar 28, 2006 7.740 7.805 7.674 7.721 24,732 +0.05(+0.62%)
Mar 27, 2006 7.621 7.687 7.621 7.674 15,220 +0.08(+1.00%)
Mar 24, 2006 7.595 7.635 7.543 7.598 29,679 -0.02(-0.31%)
Mar 23, 2006 7.621 7.621 7.579 7.621 14,459 +0.00(+0.00%)
Mar 22, 2006 7.556 7.621 7.490 7.621 38,811 +0.05(+0.69%)
Mar 21, 2006 7.661 7.661 7.556 7.569 19,405 -0.12(-1.54%)
Mar 20, 2006 7.727 7.753 7.648 7.687 16,361 -0.04(-0.51%)
Mar 17, 2006 7.721 7.729 7.721 7.727 26,255 -0.03(-0.34%)
Mar 16, 2006 7.766 7.784 7.753 7.753 17,122 -0.04(-0.51%)
Mar 15, 2006 7.858 7.858 7.792 7.792 24,732 -0.06(-0.77%)
Mar 14, 2006 7.855 7.855 7.811 7.853 14,078 +0.00(+0.00%)
Mar 13, 2006 7.755 7.855 7.692 7.853 32,343 +0.08(+1.08%)
Mar 10, 2006 7.748 7.769 7.509 7.769 32,343 +0.03(+0.41%)
Mar 09, 2006 7.635 7.740 7.556 7.737 15,220 +0.14(+1.87%)
Mar 08, 2006 7.490 7.687 7.490 7.595 19,025 +0.12(+1.58%)
Mar 07, 2006 7.556 7.624 7.451 7.477 60,500 -0.05(-0.66%)
Mar 06, 2006 7.569 7.635 7.493 7.527 12,937 -0.03(-0.38%)
Mar 03, 2006 7.490 7.569 7.479 7.556 26,255 +0.04(+0.52%)
Mar 02, 2006 7.621 7.621 7.516 7.516 3,805 -0.10(-1.38%)
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.