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 (%)
Aug 31, 2007 9.790 9.816 9.500 9.500 41,094 -0.22(-2.30%)
Aug 30, 2007 9.514 9.753 9.511 9.724 35,006 +0.26(+2.78%)
Aug 29, 2007 9.408 9.461 9.238 9.461 35,387 +0.23(+2.53%)
Aug 28, 2007 9.527 9.527 9.227 9.227 39,953 -0.24(-2.50%)
Aug 27, 2007 9.345 9.487 9.338 9.464 20,547 +0.09(+0.95%)
Aug 24, 2007 9.238 9.395 9.172 9.374 50,226 +0.25(+2.80%)
Aug 23, 2007 8.922 9.274 8.922 9.119 37,289 +0.11(+1.17%)
Aug 22, 2007 8.917 9.041 8.851 9.014 15,981 +0.28(+3.16%)
Aug 21, 2007 8.541 8.935 8.541 8.738 37,289 +0.13(+1.53%)
Aug 20, 2007 8.699 8.851 8.544 8.607 41,475 -0.13(-1.52%)
Aug 17, 2007 8.476 8.849 8.476 8.739 28,918 +0.46(+5.57%)
Aug 16, 2007 8.922 8.967 7.732 8.278 128,611 -0.72(-8.03%)
Aug 15, 2007 9.290 9.290 9.001 9.001 24,352 -0.27(-2.95%)
Aug 14, 2007 9.301 9.393 8.972 9.274 93,224 +0.00(+0.03%)
Aug 13, 2007 8.914 9.632 8.914 9.272 59,739 +0.36(+4.01%)
Aug 10, 2007 8.751 9.235 8.699 8.914 64,686 -0.30(-3.25%)
Aug 09, 2007 9.198 9.235 9.001 9.214 71,915 +0.01(+0.09%)
Aug 08, 2007 9.067 9.351 9.067 9.206 83,331 -0.39(-4.03%)
Aug 07, 2007 9.330 9.616 9.211 9.592 79,526 +0.15(+1.61%)
Aug 06, 2007 9.592 9.653 8.673 9.440 146,875 -0.15(-1.59%)
Aug 03, 2007 9.619 9.888 9.592 9.592 55,934 -0.30(-2.99%)
Aug 02, 2007 9.553 10.22 9.553 9.888 80,287 +0.28(+2.94%)
Aug 01, 2007 9.514 9.632 9.514 9.606 33,865 +0.00(+0.00%)
Jul 31, 2007 10.000 10.06 9.606 9.606 55,173 -0.29(-2.90%)
Jul 30, 2007 10.03 10.22 9.855 9.892 32,723 -0.11(-1.05%)
Jul 27, 2007 9.981 10.05 9.921 9.997 15,981 +0.06(+0.63%)
Jul 26, 2007 9.987 10.08 9.855 9.934 38,431 -0.05(-0.53%)
Jul 25, 2007 10.25 10.30 9.987 9.987 56,315 -0.33(-3.16%)
Jul 24, 2007 10.33 10.34 10.25 10.31 23,210 -0.02(-0.20%)
Jul 23, 2007 10.45 10.45 10.23 10.33 32,343 -0.02(-0.20%)
Jul 20, 2007 10.59 10.59 10.34 10.35 28,157 -0.04(-0.38%)
Jul 19, 2007 10.41 10.56 10.33 10.39 40,714 -0.01(-0.13%)
Jul 18, 2007 10.45 10.46 10.38 10.41 38,811 -0.05(-0.50%)
Jul 17, 2007 10.37 10.64 10.37 10.46 84,853 -0.03(-0.25%)
Jul 16, 2007 10.33 10.49 10.28 10.49 23,971 +0.11(+1.06%)
Jul 13, 2007 10.29 10.48 10.29 10.38 29,299 -0.03(-0.30%)
Jul 12, 2007 10.39 10.45 10.19 10.41 30,060 +0.06(+0.56%)
Jul 11, 2007 10.25 10.41 10.17 10.35 70,774 +0.05(+0.48%)
Jul 10, 2007 10.32 10.38 10.22 10.30 74,198 -0.03(-0.30%)
Jul 09, 2007 10.16 10.37 10.16 10.33 37,670 +0.09(+0.90%)
Jul 06, 2007 10.22 10.38 10.18 10.24 49,846 -0.07(-0.71%)
Jul 05, 2007 10.15 10.38 10.15 10.31 44,899 +0.06(+0.56%)
Jul 03, 2007 10.25 10.26 10.17 10.25 17,122 +0.05(+0.51%)
Jul 02, 2007 10.37 10.43 10.14 10.20 33,865 -0.16(-1.52%)
Jun 29, 2007 10.41 10.48 10.34 10.36 28,918 -0.04(-0.35%)
Jun 28, 2007 10.47 10.47 10.32 10.40 40,714 +0.06(+0.58%)
Jun 27, 2007 10.38 10.38 10.25 10.34 20,927 -0.08(-0.76%)
Jun 26, 2007 10.38 10.48 10.38 10.41 44,138 +0.11(+1.07%)
Jun 25, 2007 10.37 10.48 10.30 10.30 43,758 -0.07(-0.68%)
Jun 22, 2007 10.00 10.38 10.00 10.38 51,368 +0.31(+3.05%)
Jun 21, 2007 10.24 10.24 10.06 10.07 25,493 -0.12(-1.14%)
Jun 20, 2007 10.22 10.22 10.07 10.18 28,918 +0.04(+0.39%)
Jun 19, 2007 10.23 10.24 10.09 10.14 27,396 -0.02(-0.15%)
Jun 18, 2007 10.08 10.23 9.934 10.16 29,679 +0.02(+0.15%)
Jun 15, 2007 10.12 10.20 10.07 10.14 67,349 +0.02(+0.21%)
Jun 14, 2007 10.05 10.25 10.05 10.12 44,899 -0.10(-0.98%)
Jun 13, 2007 10.21 10.28 10.18 10.22 14,459 +0.01(+0.13%)
Jun 12, 2007 10.25 10.25 10.05 10.21 40,714 +0.12(+1.17%)
Jun 11, 2007 10.09 10.09 10.03 10.09 23,971 -0.00(-0.03%)
Jun 08, 2007 10.14 10.24 10.02 10.09 45,280 +0.04(+0.42%)
Jun 07, 2007 9.966 10.05 9.855 10.05 29,299 +0.07(+0.66%)
Jun 06, 2007 10.14 10.21 9.740 9.987 58,217 -0.18(-1.73%)
Jun 05, 2007 10.20 10.22 10.04 10.16 38,431 -0.02(-0.21%)
Jun 04, 2007 10.20 10.22 10.14 10.18 32,343 -0.01(-0.13%)
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.