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 )

6.530 -0.610 (-8.54%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 7.679 8.194 7.679 7.759 62,971 +0.25(+3.27%)
Oct 30, 2008 7.733 7.733 7.426 7.513 35,029 +0.13(+1.77%)
Oct 29, 2008 6.783 7.539 6.783 7.382 56,805 +0.57(+8.34%)
Oct 28, 2008 6.837 6.914 6.773 6.814 194,166 +0.09(+1.37%)
Oct 27, 2008 6.783 6.874 6.709 6.722 17,788 +0.06(+0.96%)
Oct 24, 2008 6.082 6.683 6.082 6.658 62,358 +0.15(+2.24%)
Oct 23, 2008 6.271 6.947 6.225 6.512 64,365 +0.39(+6.31%)
Oct 22, 2008 6.435 6.568 6.110 6.125 83,762 -0.26(-4.05%)
Oct 21, 2008 6.243 6.417 6.120 6.384 68,532 +0.09(+1.40%)
Oct 20, 2008 6.312 6.312 6.107 6.296 45,702 +0.15(+2.44%)
Oct 17, 2008 6.082 6.210 6.023 6.146 29,952 +0.18(+3.05%)
Oct 16, 2008 6.123 6.123 5.954 5.964 12,496 -0.18(-2.96%)
Oct 15, 2008 6.655 6.655 5.902 6.146 139,943 -0.44(-6.65%)
Oct 14, 2008 6.274 6.658 6.207 6.584 74,784 +0.63(+10.58%)
Oct 13, 2008 5.749 5.956 5.505 5.954 82,595 +0.90(+17.72%)
Oct 10, 2008 4.904 5.206 4.891 5.057 190,296 -0.25(-4.64%)
Oct 09, 2008 5.372 5.434 5.144 5.303 87,558 -0.02(-0.38%)
Oct 08, 2008 5.954 5.954 4.865 5.324 208,549 -0.17(-3.08%)
Oct 07, 2008 4.868 5.905 4.868 5.493 117,620 -0.20(-3.60%)
Oct 06, 2008 6.696 6.696 5.377 5.698 239,846 -1.26(-18.17%)
Oct 03, 2008 7.016 7.042 6.914 6.963 0 -0.24(-3.33%)
Oct 02, 2008 7.592 7.592 7.196 7.203 43,113 -0.48(-6.21%)
Oct 01, 2008 7.656 7.682 7.434 7.679 53,770 +0.02(+0.30%)
Sep 30, 2008 7.810 7.833 7.656 7.656 79,920 -0.22(-2.76%)
Sep 29, 2008 8.343 8.343 7.426 7.874 38,923 -0.44(-5.25%)
Sep 26, 2008 8.396 8.437 8.276 8.310 0 -0.20(-2.39%)
Sep 25, 2008 8.535 8.565 8.422 8.514 25,774 +0.07(+0.79%)
Sep 24, 2008 8.450 8.450 8.222 8.448 50,572 +0.13(+1.57%)
Sep 23, 2008 8.156 8.335 8.133 8.317 56,133 +0.28(+3.48%)
Sep 22, 2008 7.777 8.202 7.777 8.037 87,023 +0.26(+3.35%)
Sep 19, 2008 7.426 7.784 7.362 7.777 0 +0.41(+5.63%)
Sep 18, 2008 7.546 7.772 7.298 7.362 102,168 -0.41(-5.27%)
Sep 17, 2008 8.015 8.025 7.746 7.772 30,128 -0.27(-3.34%)
Sep 16, 2008 7.828 8.041 7.490 8.041 115,648 -0.06(-0.70%)
Sep 15, 2008 7.948 8.166 7.943 8.097 34,033 -0.07(-0.91%)
Sep 12, 2008 8.092 8.332 7.983 8.171 174,918 -0.12(-1.48%)
Sep 11, 2008 8.630 8.630 8.007 8.294 81,154 -0.29(-3.37%)
Sep 10, 2008 8.494 8.668 8.494 8.583 19,330 +0.06(+0.66%)
Sep 09, 2008 8.527 8.599 8.527 8.527 14,722 -0.10(-1.19%)
Sep 08, 2008 8.560 8.791 8.542 8.630 28,582 -0.08(-0.88%)
Sep 05, 2008 8.578 8.732 8.578 8.706 0 +0.00(+0.04%)
Sep 04, 2008 8.822 8.865 8.653 8.703 14,956 -0.00(-0.04%)
Sep 03, 2008 8.655 8.777 8.587 8.706 21,310 -0.06(-0.66%)
Sep 02, 2008 8.834 8.834 8.745 8.764 11,032 -0.19(-2.13%)
Aug 29, 2008 8.883 9.019 8.883 8.955 0 -0.01(-0.09%)
Aug 28, 2008 8.962 9.019 8.883 8.962 29,261 +0.01(+0.11%)
Aug 27, 2008 9.987 9.987 8.839 8.952 76,991 -0.04(-0.40%)
Aug 26, 2008 8.875 8.988 8.770 8.988 15,757 +0.24(+2.72%)
Aug 25, 2008 8.901 8.901 8.653 8.750 15,538 +0.01(+0.06%)
Aug 22, 2008 8.962 8.962 8.745 8.745 0 -0.05(-0.58%)
Aug 21, 2008 8.717 8.924 8.706 8.796 47,327 +0.08(+0.91%)
Aug 20, 2008 8.996 8.996 8.647 8.717 74,273 -0.26(-2.88%)
Aug 19, 2008 8.860 9.014 8.860 8.975 39,044 +0.09(+1.01%)
Aug 18, 2008 8.962 8.988 8.860 8.886 42,664 -0.05(-0.57%)
Aug 15, 2008 8.875 9.019 8.875 8.937 0 +0.00(+0.00%)
Aug 14, 2008 9.014 9.019 8.875 8.937 12,106 +0.03(+0.29%)
Aug 13, 2008 8.886 9.019 8.886 8.911 9,821 -0.11(-1.19%)
Aug 12, 2008 8.998 9.019 8.886 9.019 20,502 -0.17(-1.89%)
Aug 11, 2008 9.167 9.252 9.026 9.193 66,232 +0.05(+0.56%)
Aug 08, 2008 9.014 9.152 8.962 9.142 12,633 +0.09(+0.99%)
Aug 07, 2008 8.970 9.167 8.970 9.052 10,153 +0.06(+0.71%)
Aug 06, 2008 9.032 9.152 8.944 8.988 25,434 -0.05(-0.57%)
Aug 05, 2008 8.988 9.050 8.901 9.039 11,684 -0.05(-0.56%)
Aug 04, 2008 9.144 9.195 9.090 9.090 6,638 +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.