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 (%)
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%)
Nov 01, 2007 8.968 9.011 8.786 9.006 82,790 +0.03(+0.29%)
Oct 31, 2007 8.960 9.065 8.929 8.980 61,311 +0.06(+0.63%)
Oct 30, 2007 8.886 8.957 8.834 8.924 33,584 +0.06(+0.72%)
Oct 29, 2007 8.770 8.906 8.706 8.860 28,898 +0.05(+0.58%)
Oct 26, 2007 8.834 8.906 8.655 8.809 36,318 +0.06(+0.71%)
Oct 25, 2007 8.668 8.829 8.514 8.747 93,334 +0.08(+0.91%)
Oct 24, 2007 8.809 8.809 8.422 8.668 46,081 -0.10(-1.17%)
Oct 23, 2007 8.640 8.822 8.640 8.770 22,650 +0.18(+2.09%)
Oct 22, 2007 8.783 8.783 8.389 8.591 98,020 -0.22(-2.44%)
Oct 19, 2007 8.775 8.827 8.706 8.806 25,383 +0.13(+1.45%)
Oct 18, 2007 8.681 8.850 8.489 8.681 36,318 -0.06(-0.64%)
Oct 17, 2007 8.591 8.860 8.591 8.737 48,815 +0.16(+1.85%)
Oct 16, 2007 8.604 8.706 8.578 8.578 46,471 -0.03(-0.36%)
Oct 15, 2007 8.527 8.632 8.494 8.609 46,862 +0.06(+0.66%)
Oct 12, 2007 8.458 8.578 8.450 8.553 17,573 +0.12(+1.37%)
Oct 11, 2007 8.443 8.468 8.348 8.437 44,909 +0.01(+0.15%)
Oct 10, 2007 8.335 8.425 8.325 8.425 55,844 +0.03(+0.30%)
Oct 09, 2007 8.294 8.399 8.194 8.399 57,797 +0.10(+1.20%)
Oct 08, 2007 8.399 8.399 8.274 8.299 65,998 -0.10(-1.19%)
Oct 05, 2007 8.358 8.399 8.220 8.399 74,198 +0.10(+1.18%)
Oct 04, 2007 8.251 8.396 8.220 8.301 76,932 +0.03(+0.36%)
Oct 03, 2007 8.450 8.583 8.169 8.271 71,074 -0.18(-2.12%)
Oct 02, 2007 8.463 8.471 8.056 8.450 85,524 +0.09(+1.13%)
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.