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 (%)
Sep 28, 2007 8.425 8.553 8.368 8.553 37,099 -0.02(-0.21%)
Sep 27, 2007 8.537 8.571 8.440 8.571 17,963 +0.08(+0.93%)
Sep 26, 2007 8.501 8.578 8.322 8.491 47,253 +0.12(+1.41%)
Sep 25, 2007 8.437 8.578 8.274 8.373 55,063 -0.07(-0.79%)
Sep 24, 2007 8.578 8.578 8.322 8.440 79,666 -0.14(-1.61%)
Sep 21, 2007 8.553 8.688 8.553 8.578 43,347 +0.03(+0.30%)
Sep 20, 2007 8.463 8.578 8.386 8.553 53,891 +0.10(+1.21%)
Sep 19, 2007 8.501 8.701 8.396 8.450 56,625 +0.04(+0.46%)
Sep 18, 2007 8.450 8.770 8.143 8.412 83,571 +0.00(+0.00%)
Sep 17, 2007 8.578 8.578 8.271 8.412 96,458 -0.01(-0.15%)
Sep 14, 2007 8.578 8.578 8.217 8.425 77,713 -0.16(-1.91%)
Sep 13, 2007 8.335 8.658 8.335 8.589 46,862 -0.00(-0.03%)
Sep 12, 2007 8.327 8.642 8.327 8.591 52,720 -0.00(-0.03%)
Sep 11, 2007 8.581 8.704 8.514 8.594 30,851 +0.02(+0.18%)
Sep 10, 2007 8.706 8.706 8.489 8.578 34,365 -0.26(-2.90%)
Sep 07, 2007 8.578 8.834 8.553 8.834 33,194 -0.05(-0.58%)
Sep 06, 2007 8.701 8.886 8.489 8.886 48,424 -0.09(-0.97%)
Sep 05, 2007 9.193 9.193 8.886 8.973 17,573 -0.23(-2.53%)
Sep 04, 2007 9.218 9.603 9.201 9.206 83,180 -0.05(-0.55%)
Aug 31, 2007 9.539 9.564 9.257 9.257 42,176 -0.22(-2.30%)
Aug 30, 2007 9.270 9.503 9.267 9.475 35,927 +0.26(+2.78%)
Aug 29, 2007 9.167 9.218 9.001 9.218 36,318 +0.23(+2.53%)
Aug 28, 2007 9.282 9.282 8.991 8.991 41,004 -0.23(-2.50%)
Aug 27, 2007 9.106 9.244 9.098 9.221 21,088 +0.09(+0.95%)
Aug 24, 2007 9.001 9.154 8.937 9.134 51,548 +0.25(+2.80%)
Aug 23, 2007 8.694 9.037 8.694 8.886 38,271 +0.10(+1.17%)
Aug 22, 2007 8.688 8.809 8.624 8.783 16,401 +0.27(+3.16%)
Aug 21, 2007 8.322 8.706 8.322 8.514 38,271 +0.13(+1.53%)
Aug 20, 2007 8.476 8.624 8.325 8.386 42,566 -0.13(-1.52%)
Aug 17, 2007 8.258 8.622 8.258 8.515 29,679 +0.45(+5.57%)
Aug 16, 2007 8.694 8.737 7.534 8.066 131,996 -0.70(-8.03%)
Aug 15, 2007 9.052 9.052 8.770 8.770 24,993 -0.27(-2.95%)
Aug 14, 2007 9.062 9.152 8.742 9.037 95,677 +0.00(+0.03%)
Aug 13, 2007 8.686 9.385 8.686 9.034 61,311 +0.35(+4.01%)
Aug 10, 2007 8.527 8.998 8.476 8.686 66,388 -0.29(-3.25%)
Aug 09, 2007 8.962 8.998 8.770 8.978 73,808 +0.01(+0.09%)
Aug 08, 2007 8.834 9.111 8.834 8.970 85,524 -0.38(-4.03%)
Aug 07, 2007 9.090 9.370 8.975 9.347 81,618 +0.15(+1.61%)
Aug 06, 2007 9.347 9.405 8.450 9.198 150,740 -0.15(-1.59%)
Aug 03, 2007 9.372 9.634 9.347 9.347 57,406 -0.29(-2.99%)
Aug 02, 2007 9.308 9.956 9.308 9.634 82,399 +0.28(+2.94%)
Aug 01, 2007 9.270 9.385 9.270 9.359 34,756 +0.00(+0.00%)
Jul 31, 2007 9.743 9.802 9.359 9.359 56,625 -0.28(-2.90%)
Jul 30, 2007 9.769 9.954 9.603 9.638 33,584 -0.10(-1.05%)
Jul 27, 2007 9.725 9.795 9.667 9.741 16,401 +0.06(+0.63%)
Jul 26, 2007 9.731 9.818 9.603 9.679 39,442 -0.05(-0.53%)
Jul 25, 2007 9.987 10.04 9.731 9.731 57,797 -0.32(-3.16%)
Jul 24, 2007 10.06 10.08 9.992 10.05 23,821 -0.02(-0.20%)
Jul 23, 2007 10.18 10.18 9.964 10.07 33,194 -0.02(-0.20%)
Jul 20, 2007 10.32 10.32 10.08 10.09 28,898 -0.04(-0.38%)
Jul 19, 2007 10.14 10.29 10.06 10.13 41,785 -0.01(-0.13%)
Jul 18, 2007 10.18 10.19 10.11 10.14 39,833 -0.05(-0.50%)
Jul 17, 2007 10.10 10.37 10.10 10.19 87,086 -0.03(-0.25%)
Jul 16, 2007 10.07 10.22 10.01 10.22 24,602 +0.11(+1.06%)
Jul 13, 2007 10.03 10.21 10.03 10.11 30,070 -0.03(-0.30%)
Jul 12, 2007 10.12 10.18 9.930 10.14 30,851 +0.06(+0.56%)
Jul 11, 2007 9.987 10.14 9.910 10.08 72,636 +0.05(+0.49%)
Jul 10, 2007 10.05 10.11 9.959 10.04 76,151 -0.03(-0.30%)
Jul 09, 2007 9.897 10.11 9.897 10.07 38,661 +0.09(+0.90%)
Jul 06, 2007 9.961 10.11 9.923 9.976 51,158 -0.07(-0.71%)
Jul 05, 2007 9.892 10.11 9.892 10.05 46,081 +0.06(+0.56%)
Jul 03, 2007 9.987 9.999 9.910 9.992 17,573 +0.05(+0.51%)
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.