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 )

7.900 -0.030 (-0.38%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 13, 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, 2007 10.34 10.34 10.17 10.19 44,138 -0.01(-0.08%)
May 30, 2007 10.38 10.41 10.16 10.20 40,714 -0.12(-1.12%)
May 29, 2007 10.38 10.38 10.25 10.32 31,201 +0.02(+0.20%)
May 25, 2007 10.25 10.38 10.04 10.29 46,802 -0.02(-0.20%)
May 24, 2007 10.42 10.43 10.26 10.32 36,148 +0.05(+0.45%)
May 23, 2007 10.36 10.37 10.27 10.27 6,849 -0.10(-0.95%)
May 22, 2007 10.37 10.38 10.28 10.37 29,299 +0.05(+0.48%)
May 21, 2007 10.28 10.39 10.24 10.32 20,927 +0.05(+0.49%)
May 18, 2007 10.22 10.28 9.987 10.27 37,670 +0.06(+0.56%)
May 17, 2007 10.25 10.25 10.12 10.21 21,308 +0.01(+0.13%)
May 16, 2007 10.39 10.39 10.12 10.20 48,324 -0.13(-1.28%)
May 15, 2007 10.30 10.39 10.25 10.33 25,113 +0.05(+0.47%)
May 14, 2007 10.35 10.35 10.05 10.28 50,607 -0.03(-0.33%)
May 11, 2007 10.09 10.40 10.09 10.32 33,865 +0.05(+0.51%)
May 10, 2007 10.13 10.33 10.13 10.26 35,387 +0.17(+1.67%)
May 09, 2007 10.32 10.32 9.858 10.09 140,026 -0.37(-3.54%)
May 08, 2007 10.45 10.58 10.37 10.46 154,866 +0.07(+0.69%)
May 07, 2007 10.47 10.51 10.28 10.39 93,985 -0.03(-0.26%)
May 04, 2007 10.22 10.64 10.22 10.42 61,261 +0.20(+1.98%)
May 03, 2007 9.800 10.22 9.800 10.22 32,343 +0.42(+4.26%)
May 02, 2007 10.05 10.09 9.790 9.800 61,642 -0.24(-2.41%)
May 01, 2007 10.58 10.61 9.987 10.04 100,834 -0.51(-4.81%)
Apr 30, 2007 10.57 10.78 10.55 10.55 55,934 -0.08(-0.79%)
Apr 27, 2007 10.50 10.68 10.50 10.63 47,182 +0.16(+1.56%)
Apr 26, 2007 10.43 10.55 10.41 10.47 46,421 +0.07(+0.71%)
Apr 25, 2007 10.31 10.51 10.29 10.40 52,510 +0.12(+1.14%)
Apr 24, 2007 10.25 10.33 10.21 10.28 22,069 -0.04(-0.35%)
Apr 23, 2007 10.09 10.51 10.06 10.32 187,209 +0.47(+4.82%)
Apr 20, 2007 10.16 10.24 9.829 9.841 86,755 -0.28(-2.74%)
Apr 19, 2007 9.974 10.12 9.950 10.12 50,987 +0.13(+1.32%)
Apr 18, 2007 9.987 10.000 9.892 9.987 39,572 +0.04(+0.40%)
Apr 17, 2007 9.855 9.947 9.842 9.947 33,484 +0.09(+0.96%)
Apr 16, 2007 9.816 9.853 9.750 9.853 21,308 +0.04(+0.37%)
Apr 13, 2007 9.763 9.826 9.592 9.816 68,491 +0.12(+1.22%)
Apr 12, 2007 9.724 9.850 9.619 9.698 90,180 -0.16(-1.57%)
Apr 11, 2007 9.724 9.853 9.658 9.853 22,449 +0.05(+0.51%)
Apr 10, 2007 9.724 9.921 9.671 9.803 37,289 +0.04(+0.40%)
Apr 09, 2007 9.908 9.934 9.724 9.763 36,148 -0.09(-0.93%)
Apr 05, 2007 9.592 9.855 9.540 9.855 17,883 +0.18(+1.90%)
Apr 04, 2007 9.787 9.790 9.671 9.671 19,405 -0.07(-0.70%)
Apr 03, 2007 9.855 9.861 9.558 9.740 117,957 -0.13(-1.30%)
Apr 02, 2007 9.724 9.987 9.724 9.868 44,519 +0.08(+0.81%)
Mar 30, 2007 9.669 9.790 9.645 9.790 20,547 +0.07(+0.70%)
Mar 29, 2007 9.829 9.855 9.635 9.721 35,387 +0.01(+0.12%)
Mar 28, 2007 9.579 9.855 9.579 9.709 47,563 +0.25(+2.62%)
Mar 27, 2007 9.556 9.658 9.435 9.461 40,714 -0.13(-1.32%)
Mar 26, 2007 9.445 9.723 9.445 9.587 55,554 +0.20(+2.18%)
Mar 23, 2007 9.553 9.553 9.338 9.382 46,421 -0.12(-1.30%)
Mar 22, 2007 9.303 9.535 9.301 9.506 30,821 +0.15(+1.60%)
Mar 21, 2007 9.319 9.445 9.282 9.356 26,255 -0.01(-0.14%)
Mar 20, 2007 9.422 9.422 9.319 9.369 52,510 -0.07(-0.70%)
Mar 19, 2007 9.395 9.500 9.330 9.435 35,387 -0.03(-0.28%)
Mar 16, 2007 9.737 9.750 9.411 9.461 35,387 -0.18(-1.91%)
Mar 15, 2007 9.592 9.684 9.461 9.645 32,723 -0.01(-0.11%)
Mar 14, 2007 9.485 9.658 9.427 9.656 12,556 +0.23(+2.45%)
Mar 13, 2007 9.511 9.624 9.384 9.424 27,396 -0.09(-0.91%)
Mar 12, 2007 9.500 9.592 9.461 9.511 23,971 +0.01(+0.11%)
Mar 09, 2007 9.592 9.592 9.461 9.500 18,644 -0.09(-0.99%)
Mar 08, 2007 9.540 9.728 9.540 9.595 42,616 +0.07(+0.74%)
Mar 07, 2007 9.577 9.592 9.524 9.524 15,600 +0.05(+0.55%)
Mar 06, 2007 9.382 9.474 9.017 9.472 76,862 +0.16(+1.66%)
Mar 05, 2007 9.211 9.330 9.148 9.317 57,456 -0.14(-1.53%)
Mar 02, 2007 9.356 9.527 9.356 9.461 23,210 -0.03(-0.36%)
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.