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 )

5.165 -0.015 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 28, 2007 7.123 7.231 7.075 7.231 43,881 -0.02(-0.21%)
Sep 27, 2007 7.218 7.246 7.136 7.246 21,247 +0.07(+0.93%)
Sep 26, 2007 7.188 7.253 7.036 7.179 55,890 +0.10(+1.41%)
Sep 25, 2007 7.133 7.253 6.995 7.079 65,128 -0.06(-0.79%)
Sep 24, 2007 7.253 7.253 7.036 7.136 94,228 -0.12(-1.61%)
Sep 21, 2007 7.231 7.346 7.231 7.253 51,271 +0.02(+0.30%)
Sep 20, 2007 7.155 7.253 7.090 7.231 63,743 +0.09(+1.21%)
Sep 19, 2007 7.188 7.356 7.099 7.144 66,976 +0.03(+0.46%)
Sep 18, 2007 7.144 7.415 6.885 7.112 98,848 +0.00(+0.00%)
Sep 17, 2007 7.253 7.253 6.993 7.112 114,090 -0.01(-0.15%)
Sep 14, 2007 7.253 7.253 6.947 7.123 91,919 -0.14(-1.91%)
Sep 13, 2007 7.047 7.320 7.047 7.261 55,428 -0.00(-0.03%)
Sep 12, 2007 7.040 7.307 7.040 7.263 62,357 -0.00(-0.03%)
Sep 11, 2007 7.255 7.359 7.198 7.266 36,490 +0.01(+0.18%)
Sep 10, 2007 7.361 7.361 7.177 7.253 40,647 -0.22(-2.90%)
Sep 07, 2007 7.253 7.469 7.231 7.469 39,262 -0.04(-0.58%)
Sep 06, 2007 7.356 7.512 7.177 7.512 57,276 -0.07(-0.97%)
Sep 05, 2007 7.772 7.772 7.512 7.586 20,785 -0.20(-2.53%)
Sep 04, 2007 7.794 8.119 7.779 7.783 98,386 -0.04(-0.55%)
Aug 31, 2007 8.064 8.086 7.826 7.826 49,885 -0.18(-2.30%)
Aug 30, 2007 7.837 8.034 7.835 8.010 42,495 +0.22(+2.78%)
Aug 29, 2007 7.750 7.794 7.610 7.794 42,957 +0.19(+2.53%)
Aug 28, 2007 7.848 7.848 7.601 7.601 48,500 -0.19(-2.50%)
Aug 27, 2007 7.699 7.815 7.692 7.796 24,942 +0.07(+0.95%)
Aug 24, 2007 7.610 7.740 7.556 7.722 60,971 +0.21(+2.80%)
Aug 23, 2007 7.350 7.640 7.350 7.512 45,266 +0.09(+1.17%)
Aug 22, 2007 7.346 7.447 7.292 7.426 19,400 +0.23(+3.16%)
Aug 21, 2007 7.036 7.361 7.036 7.198 45,266 +0.11(+1.53%)
Aug 20, 2007 7.166 7.292 7.038 7.090 50,347 -0.11(-1.52%)
Aug 17, 2007 6.982 7.289 6.982 7.199 35,104 +0.38(+5.57%)
Aug 16, 2007 7.350 7.387 6.369 6.820 156,124 -0.60(-8.03%)
Aug 15, 2007 7.653 7.653 7.415 7.415 29,562 -0.23(-2.95%)
Aug 14, 2007 7.662 7.737 7.391 7.640 113,167 +0.00(+0.03%)
Aug 13, 2007 7.343 7.934 7.343 7.638 72,519 +0.29(+4.01%)
Aug 10, 2007 7.209 7.608 7.166 7.343 78,524 -0.25(-3.25%)
Aug 09, 2007 7.577 7.608 7.415 7.590 87,300 +0.01(+0.09%)
Aug 08, 2007 7.469 7.703 7.469 7.584 101,157 -0.32(-4.03%)
Aug 07, 2007 7.686 7.922 7.588 7.902 96,538 +0.13(+1.61%)
Aug 06, 2007 7.902 7.952 7.144 7.776 178,296 -0.13(-1.59%)
Aug 03, 2007 7.924 8.145 7.902 7.902 67,900 -0.24(-2.99%)
Aug 02, 2007 7.870 8.417 7.870 8.145 97,462 +0.23(+2.94%)
Aug 01, 2007 7.837 7.934 7.837 7.913 41,109 +0.00(+0.00%)
Jul 31, 2007 8.238 8.287 7.913 7.913 66,976 -0.24(-2.90%)
Jul 30, 2007 8.259 8.416 8.119 8.149 39,723 -0.09(-1.05%)
Jul 27, 2007 8.222 8.281 8.173 8.235 19,400 +0.05(+0.63%)
Jul 26, 2007 8.227 8.300 8.119 8.183 46,652 -0.04(-0.53%)
Jul 25, 2007 8.443 8.486 8.227 8.227 68,362 -0.27(-3.16%)
Jul 24, 2007 8.506 8.519 8.448 8.495 28,176 -0.02(-0.20%)
Jul 23, 2007 8.606 8.606 8.424 8.513 39,262 -0.02(-0.20%)
Jul 20, 2007 8.725 8.725 8.521 8.530 34,181 -0.03(-0.38%)
Jul 19, 2007 8.573 8.703 8.508 8.562 49,424 -0.01(-0.13%)
Jul 18, 2007 8.606 8.616 8.552 8.573 47,114 -0.04(-0.50%)
Jul 17, 2007 8.541 8.768 8.541 8.616 103,005 -0.02(-0.25%)
Jul 16, 2007 8.513 8.638 8.467 8.638 29,100 +0.09(+1.06%)
Jul 13, 2007 8.476 8.632 8.476 8.547 35,566 -0.03(-0.30%)
Jul 12, 2007 8.556 8.606 8.396 8.573 36,490 +0.05(+0.56%)
Jul 11, 2007 8.443 8.573 8.378 8.526 85,914 +0.04(+0.48%)
Jul 10, 2007 8.497 8.552 8.419 8.484 90,071 -0.03(-0.31%)
Jul 09, 2007 8.367 8.545 8.367 8.510 45,728 +0.08(+0.90%)
Jul 06, 2007 8.422 8.552 8.389 8.435 60,509 -0.06(-0.71%)
Jul 05, 2007 8.363 8.552 8.363 8.495 54,505 +0.05(+0.56%)
Jul 03, 2007 8.443 8.454 8.378 8.448 20,785 +0.04(+0.51%)
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.