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 (%)
May 30, 2008 9.482 9.500 9.347 9.475 19,322 -0.13(-1.33%)
May 29, 2008 9.751 9.828 9.439 9.603 44,124 +0.11(+1.13%)
May 28, 2008 9.792 9.792 9.293 9.495 45,647 -0.34(-3.44%)
May 27, 2008 10.02 10.02 9.577 9.833 28,379 +0.22(+2.33%)
May 26, 2008 9.664 9.702 9.587 9.609 0 +0.00(+0.00%)
May 23, 2008 9.664 9.702 9.587 9.609 5,158 -0.01(-0.15%)
May 22, 2008 9.654 9.731 9.544 9.623 21,341 +0.14(+1.43%)
May 21, 2008 9.649 9.705 9.487 9.487 20,162 -0.06(-0.62%)
May 20, 2008 9.603 9.623 9.488 9.546 19,362 +0.13(+1.33%)
May 19, 2008 9.218 9.590 9.201 9.421 50,025 +0.24(+2.62%)
May 16, 2008 9.613 9.679 9.144 9.180 75,593 -0.50(-5.16%)
May 15, 2008 9.941 10.16 9.582 9.679 84,059 -0.48(-4.71%)
May 14, 2008 9.656 10.22 9.656 10.16 47,409 -0.16(-1.54%)
May 13, 2008 10.31 10.34 10.21 10.32 45,433 +0.11(+1.03%)
May 12, 2008 10.03 10.21 10.02 10.21 105,924 +0.16(+1.60%)
May 09, 2008 10.02 10.11 9.843 10.05 37,790 +0.26(+2.64%)
May 08, 2008 10.23 10.23 9.679 9.792 74,144 -0.27(-2.70%)
May 07, 2008 9.910 10.10 9.910 10.06 32,991 +0.16(+1.66%)
May 06, 2008 9.854 9.900 9.407 9.900 64,763 +0.43(+4.49%)
May 05, 2008 9.088 9.475 9.085 9.475 91,159 +0.43(+4.73%)
May 02, 2008 9.157 9.190 9.003 9.047 92,139 -0.14(-1.51%)
May 01, 2008 9.398 9.398 9.067 9.185 85,168 -0.21(-2.21%)
Apr 30, 2008 9.669 9.792 9.218 9.393 58,328 -0.32(-3.30%)
Apr 29, 2008 9.984 9.987 9.644 9.713 31,956 -0.27(-2.72%)
Apr 28, 2008 9.795 9.987 9.784 9.984 39,298 +0.17(+1.75%)
Apr 25, 2008 9.477 9.984 9.477 9.813 59,886 +0.34(+3.57%)
Apr 24, 2008 9.206 9.522 9.206 9.475 85,649 -0.13(-1.33%)
Apr 23, 2008 9.142 9.679 9.142 9.603 47,159 +0.46(+5.04%)
Apr 22, 2008 9.065 9.185 9.016 9.142 45,300 +0.09(+0.96%)
Apr 21, 2008 9.108 9.217 8.983 9.055 34,853 -0.16(-1.78%)
Apr 18, 2008 9.218 9.218 9.026 9.218 43,152 +0.17(+1.87%)
Apr 17, 2008 8.965 9.096 8.883 9.049 50,935 +0.09(+0.97%)
Apr 16, 2008 8.727 9.006 8.727 8.962 40,930 +0.26(+3.00%)
Apr 15, 2008 8.578 8.701 8.425 8.701 28,867 +0.31(+3.76%)
Apr 14, 2008 8.578 8.578 8.386 8.386 17,616 -0.23(-2.70%)
Apr 11, 2008 8.589 8.653 8.589 8.619 4,295 +0.04(+0.42%)
Apr 10, 2008 8.706 8.706 8.583 8.583 7,810 -0.07(-0.83%)
Apr 09, 2008 8.330 8.655 8.330 8.655 36,708 +0.25(+2.95%)
Apr 08, 2008 8.512 8.563 8.404 8.407 24,993 -0.16(-1.88%)
Apr 07, 2008 8.681 8.729 8.484 8.568 41,785 -0.03(-0.30%)
Apr 04, 2008 8.571 8.629 8.512 8.594 14,449 +0.10(+1.13%)
Apr 03, 2008 8.450 8.514 8.363 8.498 34,365 +0.02(+0.26%)
Apr 02, 2008 8.391 8.476 8.335 8.476 24,212 -0.18(-2.07%)
Apr 01, 2008 8.348 8.686 8.348 8.655 35,927 +0.19(+2.27%)
Mar 31, 2008 8.443 8.555 8.366 8.463 21,088 -0.13(-1.55%)
Mar 28, 2008 8.309 8.596 8.309 8.596 22,337 +0.29(+3.52%)
Mar 27, 2008 8.066 8.304 8.066 8.304 368,651 +0.24(+2.92%)
Mar 26, 2008 8.189 8.263 8.033 8.069 41,785 -0.13(-1.53%)
Mar 25, 2008 8.143 8.222 8.084 8.194 18,354 +0.14(+1.72%)
Mar 24, 2008 8.143 8.146 7.987 8.056 29,695 +0.01(+0.06%)
Mar 21, 2008 8.038 8.122 7.946 8.051 126,528 +0.00(+0.00%)
Mar 20, 2008 8.038 8.122 7.946 8.051 126,528 -0.02(-0.19%)
Mar 19, 2008 8.028 8.074 8.012 8.066 14,449 +0.10(+1.29%)
Mar 18, 2008 8.033 8.082 7.928 7.964 38,661 -0.10(-1.30%)
Mar 17, 2008 8.069 8.207 8.069 8.069 16,401 -0.02(-0.22%)
Mar 14, 2008 7.905 8.281 7.905 8.087 49,205 +0.02(+0.29%)
Mar 13, 2008 8.373 8.373 8.053 8.064 92,943 -0.30(-3.55%)
Mar 12, 2008 8.261 8.445 8.261 8.361 34,756 +0.09(+1.05%)
Mar 11, 2008 8.476 8.501 8.274 8.274 47,643 -0.18(-2.08%)
Mar 10, 2008 8.706 8.758 8.345 8.450 71,855 -0.30(-3.42%)
Mar 07, 2008 8.768 8.832 8.668 8.750 48,815 +0.01(+0.09%)
Mar 06, 2008 8.865 8.916 8.709 8.742 16,011 -0.09(-1.04%)
Mar 05, 2008 8.834 8.883 8.632 8.834 65,998 +0.07(+0.75%)
Mar 04, 2008 8.768 8.768 8.627 8.768 42,176 +0.05(+0.56%)
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.