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 (%)
Oct 31, 2006 9.931 10.14 9.913 10.09 70,480 +0.23(+2.29%)
Oct 30, 2006 9.630 9.887 9.630 9.867 118,765 +0.30(+3.14%)
Oct 27, 2006 9.489 9.630 9.487 9.566 31,540 +0.11(+1.11%)
Oct 26, 2006 9.307 9.497 9.307 9.461 43,612 +0.15(+1.66%)
Oct 25, 2006 9.412 9.502 9.307 9.307 39,718 -0.07(-0.71%)
Oct 24, 2006 9.540 9.592 9.258 9.374 41,665 -0.12(-1.22%)
Oct 23, 2006 9.142 9.528 9.142 9.489 47,116 +0.35(+3.79%)
Oct 20, 2006 9.374 9.374 9.065 9.142 18,690 -0.18(-1.93%)
Oct 19, 2006 9.155 9.435 9.155 9.322 28,036 +0.23(+2.54%)
Oct 18, 2006 9.463 9.757 9.091 9.091 81,383 -0.37(-3.93%)
Oct 17, 2006 9.348 9.502 9.348 9.463 16,743 +0.14(+1.52%)
Oct 16, 2006 9.130 9.409 9.078 9.322 40,886 +0.26(+2.83%)
Oct 13, 2006 9.024 9.284 9.024 9.065 61,134 +0.06(+0.71%)
Oct 12, 2006 9.130 9.181 8.906 9.001 21,027 -0.18(-1.96%)
Oct 11, 2006 9.130 9.361 9.130 9.181 34,656 +0.08(+0.83%)
Oct 10, 2006 9.322 9.327 8.988 9.105 24,921 -0.22(-2.33%)
Oct 09, 2006 9.325 9.443 9.258 9.322 22,195 +0.08(+0.86%)
Oct 06, 2006 9.219 9.250 9.117 9.243 24,921 +0.06(+0.67%)
Oct 05, 2006 9.040 9.206 8.988 9.181 31,151 +0.20(+2.17%)
Oct 04, 2006 8.937 9.204 8.911 8.986 43,612 +0.01(+0.09%)
Oct 03, 2006 9.322 9.322 8.975 8.978 52,957 -0.51(-5.41%)
Oct 02, 2006 9.487 9.502 9.458 9.492 17,522 +0.00(+0.03%)
Sep 29, 2006 9.065 9.502 8.988 9.489 84,498 +0.44(+4.82%)
Sep 28, 2006 8.855 9.181 8.796 9.053 98,906 +0.24(+2.77%)
Sep 27, 2006 8.359 8.809 8.359 8.809 81,772 +0.46(+5.54%)
Sep 26, 2006 8.436 8.654 8.231 8.346 116,818 -0.06(-0.67%)
Sep 25, 2006 8.606 8.606 8.218 8.403 79,825 -0.28(-3.22%)
Sep 22, 2006 8.680 8.852 8.606 8.683 101,631 +0.03(+0.33%)
Sep 21, 2006 8.038 8.724 8.000 8.654 124,216 +0.55(+6.81%)
Sep 20, 2006 8.552 8.678 7.969 8.102 65,028 -0.45(-5.26%)
Sep 19, 2006 8.629 8.919 8.475 8.552 86,445 +0.04(+0.45%)
Sep 18, 2006 8.732 8.796 8.347 8.513 82,551 -0.27(-3.10%)
Sep 15, 2006 8.886 8.937 8.680 8.785 29,204 -0.15(-1.70%)
Sep 14, 2006 8.770 9.104 8.732 8.937 113,703 +0.21(+2.35%)
Sep 13, 2006 8.488 8.796 8.256 8.732 137,845 +0.19(+2.26%)
Sep 12, 2006 8.526 8.806 8.351 8.539 142,128 -0.23(-2.64%)
Sep 11, 2006 8.988 9.027 8.539 8.770 258,168 -0.56(-6.05%)
Sep 08, 2006 9.502 9.502 9.312 9.335 68,533 -0.22(-2.28%)
Sep 07, 2006 9.856 9.892 9.505 9.553 28,815 -0.30(-3.05%)
Sep 06, 2006 9.625 9.864 9.625 9.854 38,160 +0.22(+2.32%)
Sep 05, 2006 9.746 9.784 9.589 9.630 59,187 -0.21(-2.09%)
Sep 01, 2006 9.574 9.985 9.574 9.836 139,792 +0.21(+2.19%)
Aug 31, 2006 9.826 9.964 9.438 9.625 109,809 -0.14(-1.39%)
Aug 30, 2006 10.21 10.21 9.759 9.761 80,604 -0.38(-3.77%)
Aug 29, 2006 10.46 10.46 10.04 10.14 48,674 -0.32(-3.09%)
Aug 28, 2006 10.98 10.98 10.46 10.47 45,559 -0.38(-3.50%)
Aug 25, 2006 10.63 10.91 10.63 10.85 96,569 +0.26(+2.42%)
Aug 24, 2006 10.21 10.59 10.17 10.59 48,674 +0.45(+4.40%)
Aug 23, 2006 10.02 10.20 10.02 10.14 31,151 +0.10(+1.02%)
Aug 22, 2006 10.07 10.12 9.810 10.04 47,506 -0.03(-0.26%)
Aug 21, 2006 9.823 10.07 9.630 10.07 69,312 +0.18(+1.82%)
Aug 18, 2006 9.797 9.951 9.659 9.887 48,284 +0.13(+1.37%)
Aug 17, 2006 9.438 9.754 9.435 9.754 130,836 +0.14(+1.42%)
Aug 16, 2006 10.27 10.42 9.273 9.618 346,171 -0.64(-6.26%)
Aug 15, 2006 10.63 10.63 10.21 10.26 87,224 -0.49(-4.52%)
Aug 14, 2006 11.10 11.10 10.74 10.74 55,293 -0.32(-2.92%)
Aug 11, 2006 10.93 11.11 10.93 11.07 24,921 +0.15(+1.34%)
Aug 10, 2006 10.94 10.97 10.91 10.92 38,939 -0.07(-0.61%)
Aug 09, 2006 10.84 11.24 10.84 10.99 96,959 -0.05(-0.46%)
Aug 08, 2006 10.95 11.04 10.95 11.04 69,312 +0.14(+1.27%)
Aug 07, 2006 10.70 10.96 10.70 10.90 94,622 +0.14(+1.31%)
Aug 04, 2006 10.79 10.89 10.71 10.76 61,524 +0.04(+0.36%)
Aug 03, 2006 10.76 11.00 10.66 10.72 56,462 -0.04(-0.36%)
Aug 02, 2006 10.91 10.94 10.66 10.76 92,675 +0.03(+0.24%)
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.