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 )

6.830 -0.030 (-0.44%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 18, 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 (%)
Mar 31, 2008 8.690 8.806 8.611 8.711 20,488 -0.14(-1.55%)
Mar 28, 2008 8.553 8.848 8.553 8.848 21,702 +0.30(+3.52%)
Mar 27, 2008 8.302 8.547 8.302 8.547 358,162 +0.24(+2.92%)
Mar 26, 2008 8.429 8.505 8.268 8.305 40,596 -0.13(-1.53%)
Mar 25, 2008 8.381 8.463 8.321 8.434 17,832 +0.14(+1.72%)
Mar 24, 2008 8.381 8.384 8.221 8.292 28,850 +0.01(+0.06%)
Mar 21, 2008 8.273 8.360 8.178 8.287 122,928 +0.00(+0.00%)
Mar 20, 2008 8.273 8.360 8.178 8.287 122,928 -0.02(-0.19%)
Mar 19, 2008 8.263 8.310 8.247 8.302 14,038 +0.11(+1.29%)
Mar 18, 2008 8.268 8.318 8.160 8.197 37,561 -0.11(-1.30%)
Mar 17, 2008 8.305 8.447 8.305 8.305 15,935 -0.02(-0.22%)
Mar 14, 2008 8.136 8.524 8.136 8.323 47,805 +0.02(+0.29%)
Mar 13, 2008 8.619 8.619 8.289 8.300 90,299 -0.31(-3.55%)
Mar 12, 2008 8.503 8.692 8.503 8.605 33,767 +0.09(+1.05%)
Mar 11, 2008 8.724 8.750 8.516 8.516 46,287 -0.18(-2.08%)
Mar 10, 2008 8.961 9.014 8.590 8.698 69,811 -0.31(-3.42%)
Mar 07, 2008 9.025 9.090 8.922 9.006 47,426 +0.01(+0.09%)
Mar 06, 2008 9.125 9.177 8.964 8.998 15,555 -0.09(-1.04%)
Mar 05, 2008 9.093 9.143 8.885 9.093 64,120 +0.07(+0.75%)
Mar 04, 2008 9.025 9.025 8.880 9.025 40,976 +0.05(+0.56%)
Mar 03, 2008 8.856 9.051 8.729 8.975 53,496 +0.07(+0.74%)
Feb 29, 2008 8.893 8.909 8.887 8.909 22,385 +0.04(+0.48%)
Feb 28, 2008 8.864 8.924 8.845 8.866 30,352 +0.09(+1.05%)
Feb 27, 2008 8.750 8.840 8.685 8.774 30,352 +0.08(+0.88%)
Feb 26, 2008 8.603 8.924 8.595 8.698 43,097 +0.13(+1.54%)
Feb 25, 2008 8.466 8.761 8.466 8.566 47,426 -0.07(-0.79%)
Feb 22, 2008 8.656 8.924 8.566 8.634 66,017 +0.11(+1.30%)
Feb 21, 2008 8.645 8.851 8.487 8.524 66,396 -0.08(-0.95%)
Feb 20, 2008 8.685 8.724 8.592 8.605 16,694 -0.06(-0.67%)
Feb 19, 2008 8.764 8.772 8.574 8.663 108,700 +0.01(+0.09%)
Feb 18, 2008 8.711 8.721 8.579 8.656 0 +0.00(+0.00%)
Feb 15, 2008 8.711 8.721 8.579 8.656 125,205 -0.05(-0.55%)
Feb 14, 2008 9.167 9.167 8.666 8.703 147,590 -0.22(-2.48%)
Feb 13, 2008 9.051 9.051 8.674 8.924 84,418 -0.25(-2.67%)
Feb 12, 2008 9.096 9.177 8.909 9.170 115,306 +0.14(+1.58%)
Feb 11, 2008 9.222 9.222 8.977 9.027 47,426 +0.09(+1.03%)
Feb 08, 2008 8.911 9.125 8.895 8.935 36,423 +0.05(+0.59%)
Feb 07, 2008 8.859 8.961 8.856 8.882 50,840 +0.03(+0.30%)
Feb 06, 2008 8.830 9.014 8.632 8.856 55,773 +0.02(+0.21%)
Feb 05, 2008 8.895 8.895 8.732 8.837 37,561 -0.04(-0.50%)
Feb 04, 2008 8.764 8.948 8.764 8.882 26,938 +0.12(+1.35%)
Feb 01, 2008 8.882 8.911 8.764 8.764 30,732 -0.13(-1.48%)
Jan 31, 2008 8.764 8.951 8.764 8.895 64,120 +0.13(+1.50%)
Jan 30, 2008 8.893 8.893 8.764 8.764 17,073 +0.00(+0.00%)
Jan 29, 2008 8.895 8.909 8.764 8.764 57,670 -0.12(-1.36%)
Jan 28, 2008 8.711 8.909 8.711 8.885 37,182 +0.12(+1.38%)
Jan 25, 2008 8.450 8.795 8.450 8.764 29,593 +0.06(+0.73%)
Jan 24, 2008 8.342 8.714 8.252 8.700 52,358 +0.37(+4.46%)
Jan 23, 2008 8.421 8.487 7.831 8.329 59,187 -0.13(-1.50%)
Jan 22, 2008 8.171 8.534 8.171 8.455 62,223 -0.14(-1.63%)
Jan 21, 2008 8.582 8.671 8.566 8.595 0 +0.00(+0.00%)
Jan 18, 2008 8.582 8.671 8.566 8.595 57,617 -0.01(-0.12%)
Jan 17, 2008 8.624 8.814 8.605 8.605 58,429 -0.15(-1.72%)
Jan 16, 2008 8.779 8.988 8.437 8.756 26,938 +0.01(+0.06%)
Jan 15, 2008 8.368 9.027 8.368 8.750 90,527 +0.28(+3.27%)
Jan 14, 2008 8.418 8.698 8.302 8.474 67,182 -0.04(-0.53%)
Jan 11, 2008 8.727 8.740 8.445 8.518 26,179 -0.17(-1.97%)
Jan 10, 2008 8.355 8.795 8.250 8.690 58,808 +0.23(+2.71%)
Jan 09, 2008 8.777 8.961 8.434 8.461 69,811 -0.38(-4.29%)
Jan 08, 2008 8.830 8.903 8.785 8.840 18,591 +0.01(+0.12%)
Jan 07, 2008 8.961 8.961 8.830 8.830 16,314 -0.13(-1.47%)
Jan 04, 2008 8.882 9.017 8.698 8.961 32,306 +0.04(+0.47%)
Jan 03, 2008 8.777 9.032 8.777 8.919 34,905 +0.04(+0.45%)
Jan 02, 2008 8.895 9.038 8.750 8.880 36,802 -0.09(-0.97%)
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.