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 )

6.920 +0.390 (+5.97%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 28, 2008 6.677 7.088 6.587 6.706 33,491 +0.03(+0.43%)
Nov 26, 2008 6.366 6.677 6.366 6.677 50,333 +0.80(+13.54%)
Nov 25, 2008 5.629 5.881 5.514 5.881 44,161 +0.38(+6.86%)
Nov 24, 2008 5.331 5.778 5.241 5.503 80,974 +0.24(+4.54%)
Nov 21, 2008 5.367 5.393 4.969 5.265 166,975 +0.13(+2.50%)
Nov 20, 2008 5.378 5.650 5.136 5.136 176,080 -0.71(-12.12%)
Nov 19, 2008 6.266 6.329 5.819 5.845 57,381 -0.38(-6.03%)
Nov 18, 2008 6.192 6.356 6.035 6.220 46,150 +0.03(+0.50%)
Nov 17, 2008 6.454 6.680 6.109 6.189 78,606 -0.56(-8.26%)
Nov 14, 2008 7.091 7.091 6.356 6.746 0 -0.15(-2.16%)
Nov 13, 2008 6.739 7.062 6.423 6.895 130,700 -0.39(-5.29%)
Nov 12, 2008 8.364 8.364 7.191 7.281 148,670 -1.35(-15.63%)
Nov 11, 2008 8.898 8.898 8.218 8.629 95,101 +0.07(+0.81%)
Nov 10, 2008 8.408 8.662 8.321 8.559 104,988 +0.51(+6.32%)
Nov 07, 2008 8.092 8.308 7.984 8.051 55,932 -0.06(-0.71%)
Nov 06, 2008 8.575 8.575 8.089 8.108 87,212 -0.15(-1.79%)
Nov 05, 2008 8.205 8.601 8.089 8.256 70,297 +0.14(+1.75%)
Nov 04, 2008 8.038 8.218 8.038 8.115 44,776 +0.20(+2.59%)
Nov 03, 2008 7.684 8.346 7.576 7.910 92,928 +0.13(+1.65%)
Oct 31, 2008 7.702 8.218 7.702 7.781 62,789 +0.25(+3.27%)
Oct 30, 2008 7.756 7.756 7.447 7.535 34,928 +0.13(+1.77%)
Oct 29, 2008 6.803 7.560 6.803 7.404 56,641 +0.57(+8.34%)
Oct 28, 2008 6.857 6.934 6.793 6.834 193,606 +0.09(+1.37%)
Oct 27, 2008 6.803 6.894 6.728 6.741 17,736 +0.06(+0.96%)
Oct 24, 2008 6.099 6.703 6.099 6.677 62,178 +0.15(+2.24%)
Oct 23, 2008 6.289 6.967 6.243 6.531 64,179 +0.39(+6.31%)
Oct 22, 2008 6.454 6.587 6.127 6.143 83,521 -0.26(-4.05%)
Oct 21, 2008 6.261 6.436 6.138 6.402 68,334 +0.09(+1.40%)
Oct 20, 2008 6.330 6.330 6.125 6.314 45,570 +0.15(+2.44%)
Oct 17, 2008 6.099 6.228 6.040 6.163 29,866 +0.18(+3.05%)
Oct 16, 2008 6.140 6.140 5.971 5.981 12,460 -0.18(-2.96%)
Oct 15, 2008 6.674 6.674 5.919 6.163 139,539 -0.44(-6.65%)
Oct 14, 2008 6.292 6.677 6.225 6.603 74,568 +0.63(+10.58%)
Oct 13, 2008 5.765 5.973 5.521 5.971 82,356 +0.90(+17.72%)
Oct 10, 2008 4.918 5.221 4.905 5.072 189,747 -0.25(-4.64%)
Oct 09, 2008 5.388 5.449 5.159 5.319 87,305 -0.02(-0.38%)
Oct 08, 2008 5.971 5.971 4.879 5.339 207,947 -0.17(-3.08%)
Oct 07, 2008 4.882 5.922 4.882 5.509 117,281 -0.21(-3.60%)
Oct 06, 2008 6.716 6.716 5.393 5.714 239,154 -1.27(-18.17%)
Oct 03, 2008 7.037 7.062 6.934 6.983 0 -0.24(-3.33%)
Oct 02, 2008 7.614 7.614 7.216 7.224 42,989 -0.48(-6.21%)
Oct 01, 2008 7.679 7.704 7.455 7.702 53,615 +0.02(+0.30%)
Sep 30, 2008 7.833 7.856 7.679 7.679 79,689 -0.22(-2.76%)
Sep 29, 2008 8.367 8.367 7.447 7.897 38,810 -0.44(-5.25%)
Sep 26, 2008 8.421 8.462 8.300 8.334 0 -0.20(-2.39%)
Sep 25, 2008 8.559 8.590 8.446 8.539 25,699 +0.07(+0.79%)
Sep 24, 2008 8.475 8.475 8.246 8.472 50,426 +0.13(+1.57%)
Sep 23, 2008 8.179 8.359 8.156 8.341 55,971 +0.28(+3.48%)
Sep 22, 2008 7.799 8.226 7.799 8.061 86,772 +0.26(+3.35%)
Sep 19, 2008 7.447 7.807 7.383 7.799 0 +0.42(+5.63%)
Sep 18, 2008 7.568 7.794 7.319 7.383 101,873 -0.41(-5.27%)
Sep 17, 2008 8.038 8.048 7.768 7.794 30,041 -0.27(-3.34%)
Sep 16, 2008 7.851 8.064 7.512 8.064 115,315 -0.06(-0.70%)
Sep 15, 2008 7.971 8.190 7.966 8.120 33,935 -0.07(-0.91%)
Sep 12, 2008 8.115 8.357 8.006 8.195 174,413 -0.12(-1.48%)
Sep 11, 2008 8.654 8.654 8.030 8.318 80,919 -0.29(-3.37%)
Sep 10, 2008 8.518 8.693 8.518 8.608 19,274 +0.06(+0.66%)
Sep 09, 2008 8.552 8.624 8.552 8.552 14,680 -0.10(-1.19%)
Sep 08, 2008 8.585 8.816 8.567 8.654 28,499 -0.08(-0.88%)
Sep 05, 2008 8.603 8.757 8.603 8.732 0 +0.00(+0.04%)
Sep 04, 2008 8.847 8.891 8.678 8.728 14,913 -0.00(-0.04%)
Sep 03, 2008 8.680 8.802 8.612 8.732 21,249 -0.06(-0.66%)
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.