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 )

7.823 -0.537 (-6.42%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 15, 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 (%)
Oct 31, 2008 7.904 8.434 7.904 7.986 61,179 +0.25(+3.27%)
Oct 30, 2008 7.960 7.960 7.643 7.733 34,033 +0.13(+1.77%)
Oct 29, 2008 6.982 7.759 6.982 7.599 55,188 +0.59(+8.34%)
Oct 28, 2008 7.037 7.116 6.971 7.014 188,642 +0.09(+1.37%)
Oct 27, 2008 6.982 7.075 6.905 6.919 17,282 +0.07(+0.96%)
Oct 24, 2008 6.260 6.879 6.260 6.853 60,584 +0.15(+2.24%)
Oct 23, 2008 6.455 7.151 6.407 6.703 62,534 +0.40(+6.31%)
Oct 22, 2008 6.623 6.761 6.289 6.305 81,379 -0.27(-4.05%)
Oct 21, 2008 6.426 6.605 6.299 6.571 66,582 +0.09(+1.40%)
Oct 20, 2008 6.497 6.497 6.286 6.480 44,402 +0.15(+2.44%)
Oct 17, 2008 6.260 6.392 6.199 6.326 29,100 +0.19(+3.05%)
Oct 16, 2008 6.302 6.302 6.128 6.138 12,141 -0.19(-2.96%)
Oct 15, 2008 6.850 6.850 6.075 6.326 135,961 -0.45(-6.65%)
Oct 14, 2008 6.457 6.853 6.389 6.776 72,656 +0.65(+10.58%)
Oct 13, 2008 5.917 6.131 5.667 6.128 80,245 +0.92(+17.72%)
Oct 10, 2008 5.047 5.358 5.034 5.205 184,882 -0.25(-4.64%)
Oct 09, 2008 5.530 5.593 5.295 5.458 85,067 -0.02(-0.38%)
Oct 08, 2008 6.128 6.128 5.008 5.480 202,615 -0.17(-3.08%)
Oct 07, 2008 5.010 6.078 5.010 5.654 114,274 -0.21(-3.60%)
Oct 06, 2008 6.892 6.892 5.535 5.864 233,021 -1.30(-18.17%)
Oct 03, 2008 7.222 7.248 7.116 7.166 0 -0.25(-3.33%)
Oct 02, 2008 7.815 7.815 7.406 7.414 41,886 -0.49(-6.21%)
Oct 01, 2008 7.881 7.907 7.651 7.904 52,240 +0.02(+0.30%)
Sep 30, 2008 8.039 8.063 7.881 7.881 77,646 -0.22(-2.76%)
Sep 29, 2008 8.587 8.587 7.643 8.105 37,815 -0.45(-5.25%)
Sep 26, 2008 8.642 8.685 8.518 8.554 0 -0.21(-2.39%)
Sep 25, 2008 8.785 8.816 8.669 8.764 25,041 +0.07(+0.79%)
Sep 24, 2008 8.698 8.698 8.463 8.695 49,133 +0.13(+1.57%)
Sep 23, 2008 8.395 8.579 8.371 8.561 54,536 +0.29(+3.48%)
Sep 22, 2008 8.005 8.442 8.005 8.273 84,547 +0.27(+3.35%)
Sep 19, 2008 7.643 8.012 7.578 8.005 0 +0.43(+5.63%)
Sep 18, 2008 7.767 7.999 7.512 7.578 99,261 -0.42(-5.27%)
Sep 17, 2008 8.250 8.260 7.973 7.999 29,271 -0.28(-3.34%)
Sep 16, 2008 8.057 8.276 7.709 8.276 112,358 -0.06(-0.70%)
Sep 15, 2008 8.181 8.405 8.176 8.334 33,065 -0.08(-0.91%)
Sep 12, 2008 8.329 8.576 8.217 8.410 169,941 -0.13(-1.48%)
Sep 11, 2008 8.882 8.882 8.242 8.537 78,845 -0.30(-3.37%)
Sep 10, 2008 8.743 8.922 8.743 8.835 18,780 +0.06(+0.66%)
Sep 09, 2008 8.777 8.851 8.777 8.777 14,303 -0.11(-1.19%)
Sep 08, 2008 8.811 9.048 8.793 8.882 27,768 -0.08(-0.88%)
Sep 05, 2008 8.830 8.988 8.830 8.961 0 +0.00(+0.04%)
Sep 04, 2008 9.080 9.125 8.906 8.958 14,531 -0.00(-0.04%)
Sep 03, 2008 8.909 9.034 8.839 8.961 20,704 -0.06(-0.66%)
Sep 02, 2008 9.093 9.093 9.001 9.021 10,718 -0.20(-2.13%)
Aug 29, 2008 9.143 9.283 9.143 9.217 0 -0.01(-0.09%)
Aug 28, 2008 9.225 9.283 9.143 9.225 28,429 +0.01(+0.11%)
Aug 27, 2008 10.28 10.28 9.098 9.214 74,800 -0.04(-0.40%)
Aug 26, 2008 9.135 9.251 9.027 9.251 15,309 +0.25(+2.72%)
Aug 25, 2008 9.162 9.162 8.906 9.006 15,096 +0.01(+0.06%)
Aug 22, 2008 9.225 9.225 9.001 9.001 0 -0.05(-0.58%)
Aug 21, 2008 8.972 9.185 8.961 9.054 45,980 +0.08(+0.91%)
Aug 20, 2008 9.259 9.259 8.901 8.972 72,159 -0.27(-2.88%)
Aug 19, 2008 9.119 9.278 9.119 9.238 37,933 +0.09(+1.01%)
Aug 18, 2008 9.225 9.251 9.119 9.146 41,450 -0.05(-0.57%)
Aug 15, 2008 9.135 9.283 9.135 9.199 0 +0.00(+0.00%)
Aug 14, 2008 9.278 9.283 9.135 9.199 11,761 +0.03(+0.29%)
Aug 13, 2008 9.146 9.283 9.146 9.172 9,542 -0.11(-1.19%)
Aug 12, 2008 9.262 9.283 9.146 9.283 19,918 -0.18(-1.89%)
Aug 11, 2008 9.436 9.523 9.291 9.462 64,347 +0.05(+0.56%)
Aug 08, 2008 9.278 9.420 9.225 9.409 12,273 +0.09(+0.99%)
Aug 07, 2008 9.233 9.436 9.233 9.317 9,864 +0.07(+0.71%)
Aug 06, 2008 9.296 9.420 9.206 9.251 24,710 -0.05(-0.57%)
Aug 05, 2008 9.251 9.316 9.162 9.304 11,351 -0.05(-0.56%)
Aug 04, 2008 9.412 9.465 9.357 9.357 6,449 +0.04(+0.45%)
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.