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 )

5.270 +0.130 (+2.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 8.040 8.055 7.925 8.033 22,789 -0.11(-1.33%)
May 29, 2008 8.268 8.333 8.003 8.142 52,040 +0.09(+1.13%)
May 28, 2008 8.303 8.303 7.879 8.051 53,836 -0.29(-3.44%)
May 27, 2008 8.494 8.494 8.120 8.337 33,469 +0.19(+2.33%)
May 26, 2008 8.194 8.226 8.129 8.148 0 +0.00(+0.00%)
May 23, 2008 8.194 8.226 8.129 8.148 6,084 -0.01(-0.15%)
May 22, 2008 8.185 8.251 8.092 8.160 25,170 +0.12(+1.43%)
May 21, 2008 8.181 8.229 8.044 8.044 23,779 -0.05(-0.62%)
May 20, 2008 8.142 8.159 8.045 8.094 22,835 +0.11(+1.33%)
May 19, 2008 7.816 8.131 7.801 7.988 58,999 +0.20(+2.62%)
May 16, 2008 8.151 8.207 7.753 7.784 89,153 -0.42(-5.16%)
May 15, 2008 8.429 8.615 8.125 8.207 99,138 -0.41(-4.71%)
May 14, 2008 8.188 8.663 8.188 8.613 55,913 -0.13(-1.54%)
May 13, 2008 8.743 8.769 8.657 8.748 53,583 +0.09(+1.03%)
May 12, 2008 8.507 8.661 8.494 8.659 124,926 +0.14(+1.61%)
May 09, 2008 8.494 8.574 8.346 8.522 44,569 +0.22(+2.64%)
May 08, 2008 8.674 8.674 8.207 8.303 87,444 -0.23(-2.70%)
May 07, 2008 8.403 8.563 8.403 8.533 38,909 +0.14(+1.66%)
May 06, 2008 8.355 8.394 7.977 8.394 76,381 +0.36(+4.49%)
May 05, 2008 7.706 8.033 7.703 8.033 107,511 +0.36(+4.73%)
May 02, 2008 7.764 7.792 7.634 7.671 108,667 -0.12(-1.51%)
May 01, 2008 7.968 7.968 7.688 7.788 100,446 -0.18(-2.21%)
Apr 30, 2008 8.198 8.303 7.816 7.964 68,791 -0.27(-3.30%)
Apr 29, 2008 8.466 8.468 8.177 8.235 37,688 -0.23(-2.72%)
Apr 28, 2008 8.305 8.468 8.296 8.466 46,347 +0.15(+1.75%)
Apr 25, 2008 8.036 8.466 8.036 8.320 70,629 +0.29(+3.57%)
Apr 24, 2008 7.805 8.074 7.805 8.033 101,013 -0.11(-1.33%)
Apr 23, 2008 7.751 8.207 7.751 8.142 55,618 +0.39(+5.04%)
Apr 22, 2008 7.686 7.788 7.645 7.751 53,426 +0.07(+0.96%)
Apr 21, 2008 7.723 7.815 7.617 7.677 41,106 -0.14(-1.78%)
Apr 18, 2008 7.816 7.816 7.653 7.816 50,893 +0.14(+1.87%)
Apr 17, 2008 7.601 7.712 7.532 7.673 60,072 +0.07(+0.97%)
Apr 16, 2008 7.399 7.636 7.399 7.599 48,272 +0.22(+3.00%)
Apr 15, 2008 7.274 7.378 7.143 7.378 34,045 +0.27(+3.76%)
Apr 14, 2008 7.274 7.274 7.111 7.111 20,776 -0.20(-2.70%)
Apr 11, 2008 7.282 7.337 7.282 7.308 5,066 +0.03(+0.42%)
Apr 10, 2008 7.382 7.382 7.278 7.278 9,211 -0.06(-0.83%)
Apr 09, 2008 7.063 7.339 7.063 7.339 43,293 +0.21(+2.95%)
Apr 08, 2008 7.217 7.261 7.126 7.128 29,476 -0.14(-1.88%)
Apr 07, 2008 7.360 7.402 7.193 7.265 49,281 -0.02(-0.30%)
Apr 04, 2008 7.267 7.317 7.217 7.287 17,041 +0.08(+1.13%)
Apr 03, 2008 7.165 7.219 7.091 7.205 40,530 +0.02(+0.26%)
Apr 02, 2008 7.115 7.187 7.067 7.187 28,555 -0.15(-2.07%)
Apr 01, 2008 7.078 7.365 7.078 7.339 42,372 +0.16(+2.27%)
Mar 31, 2008 7.158 7.254 7.093 7.176 24,870 -0.11(-1.55%)
Mar 28, 2008 7.046 7.289 7.046 7.289 26,344 +0.25(+3.52%)
Mar 27, 2008 6.839 7.041 6.839 7.041 434,781 +0.20(+2.92%)
Mar 26, 2008 6.944 7.006 6.811 6.841 49,281 -0.11(-1.53%)
Mar 25, 2008 6.904 6.972 6.854 6.948 21,646 +0.12(+1.72%)
Mar 24, 2008 6.904 6.907 6.772 6.831 35,022 +0.00(+0.06%)
Mar 21, 2008 6.815 6.887 6.737 6.826 149,225 +0.00(+0.00%)
Mar 20, 2008 6.815 6.887 6.737 6.826 149,225 -0.01(-0.19%)
Mar 19, 2008 6.807 6.846 6.794 6.839 17,041 +0.09(+1.29%)
Mar 18, 2008 6.811 6.852 6.722 6.752 45,596 -0.09(-1.30%)
Mar 17, 2008 6.841 6.959 6.841 6.841 19,344 -0.02(-0.22%)
Mar 14, 2008 6.703 7.022 6.703 6.857 58,032 +0.02(+0.29%)
Mar 13, 2008 7.100 7.100 6.828 6.837 109,616 -0.25(-3.55%)
Mar 12, 2008 7.004 7.161 7.004 7.089 40,991 +0.07(+1.05%)
Mar 11, 2008 7.187 7.208 7.016 7.016 56,190 -0.15(-2.08%)
Mar 10, 2008 7.382 7.426 7.076 7.165 84,745 -0.25(-3.42%)
Mar 07, 2008 7.434 7.488 7.350 7.419 57,571 +0.01(+0.09%)
Mar 06, 2008 7.517 7.560 7.384 7.412 18,883 -0.08(-1.04%)
Mar 05, 2008 7.491 7.532 7.319 7.491 77,836 +0.06(+0.75%)
Mar 04, 2008 7.434 7.435 7.315 7.435 49,741 +0.04(+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.