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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 29, 2005 8.065 8.197 7.986 8.197 59,946 +0.13(+1.63%)
Jul 28, 2005 7.736 8.065 7.736 8.065 75,881 +0.37(+4.83%)
Jul 27, 2005 7.591 7.704 7.569 7.694 35,664 +0.12(+1.60%)
Jul 26, 2005 7.496 7.575 7.496 7.572 18,591 +0.08(+1.03%)
Jul 25, 2005 7.514 7.535 7.495 7.495 9,864 -0.04(-0.57%)
Jul 22, 2005 7.546 7.575 7.454 7.538 19,729 +0.03(+0.35%)
Jul 21, 2005 7.419 7.538 7.419 7.512 7,588 +0.05(+0.71%)
Jul 20, 2005 7.501 7.551 7.425 7.459 35,285 -0.04(-0.56%)
Jul 19, 2005 7.433 7.535 7.406 7.501 17,073 +0.07(+0.99%)
Jul 18, 2005 7.446 7.472 7.380 7.427 40,596 -0.04(-0.60%)
Jul 15, 2005 7.498 7.527 7.462 7.472 39,837 +0.00(+0.00%)
Jul 14, 2005 7.549 7.551 7.472 7.472 11,761 -0.07(-0.87%)
Jul 13, 2005 7.564 7.580 7.525 7.538 29,593 +0.00(+0.00%)
Jul 12, 2005 7.470 7.572 7.464 7.538 10,244 +0.07(+0.99%)
Jul 11, 2005 7.575 7.575 7.464 7.464 11,382 -0.11(-1.39%)
Jul 08, 2005 7.498 7.575 7.456 7.570 14,038 +0.09(+1.23%)
Jul 07, 2005 7.404 7.477 7.380 7.477 24,282 +0.07(+0.96%)
Jul 06, 2005 7.454 7.501 7.406 7.406 29,593 -0.04(-0.59%)
Jul 05, 2005 7.459 7.512 7.422 7.450 15,176 +0.02(+0.23%)
Jul 01, 2005 7.485 7.535 7.433 7.433 22,385 -0.04(-0.53%)
Jun 30, 2005 7.485 7.485 7.462 7.472 8,347 -0.01(-0.18%)
Jun 29, 2005 7.538 7.554 7.485 7.485 22,005 -0.06(-0.84%)
Jun 28, 2005 7.643 7.643 7.514 7.549 30,352 -0.06(-0.76%)
Jun 27, 2005 7.617 7.670 7.607 7.607 4,552 -0.01(-0.14%)
Jun 24, 2005 7.670 7.670 7.596 7.617 18,970 -0.03(-0.34%)
Jun 23, 2005 7.628 7.678 7.628 7.643 20,108 +0.02(+0.21%)
Jun 22, 2005 7.617 7.628 7.501 7.628 20,488 +0.01(+0.17%)
Jun 21, 2005 7.512 7.628 7.498 7.614 18,970 +0.01(+0.14%)
Jun 20, 2005 7.512 7.620 7.498 7.604 29,593 +0.09(+1.23%)
Jun 17, 2005 7.564 7.725 7.485 7.512 47,426 -0.03(-0.35%)
Jun 16, 2005 7.472 7.538 7.472 7.538 4,552 +0.01(+0.18%)
Jun 15, 2005 7.433 7.535 7.290 7.525 50,082 +0.11(+1.53%)
Jun 14, 2005 7.509 7.512 7.412 7.412 10,623 -0.10(-1.30%)
Jun 13, 2005 7.446 7.509 7.406 7.509 17,452 +0.07(+0.89%)
Jun 10, 2005 7.406 7.448 7.385 7.443 12,141 +0.06(+0.86%)
Jun 09, 2005 7.393 7.475 7.380 7.380 5,691 +0.00(+0.00%)
Jun 08, 2005 7.425 7.464 7.380 7.380 38,699 -0.04(-0.60%)
Jun 07, 2005 7.472 7.578 7.406 7.425 49,323 -0.03(-0.46%)
Jun 06, 2005 7.419 7.459 7.377 7.459 13,658 +0.11(+1.43%)
Jun 03, 2005 7.398 7.441 7.354 7.354 9,105 -0.04(-0.61%)
Jun 02, 2005 7.288 7.398 7.288 7.398 18,591 +0.15(+2.07%)
Jun 01, 2005 7.288 7.325 7.222 7.248 25,420 -0.11(-1.43%)
May 31, 2005 7.380 7.398 7.354 7.354 12,141 -0.07(-0.89%)
May 27, 2005 7.475 7.488 7.419 7.419 18,970 -0.03(-0.39%)
May 26, 2005 7.472 7.609 7.446 7.448 37,940 -0.01(-0.14%)
May 25, 2005 7.248 7.459 7.248 7.459 44,390 +0.23(+3.21%)
May 24, 2005 7.169 7.235 7.169 7.227 25,041 +0.10(+1.37%)
May 23, 2005 7.143 7.169 7.095 7.130 24,282 -0.04(-0.55%)
May 20, 2005 7.161 7.222 7.103 7.169 21,246 +0.01(+0.18%)
May 19, 2005 7.090 7.166 7.090 7.156 28,455 +0.07(+0.93%)
May 18, 2005 7.195 7.261 7.064 7.090 57,290 -0.21(-2.89%)
May 17, 2005 7.127 7.327 7.127 7.301 37,940 +0.20(+2.74%)
May 16, 2005 7.130 7.195 7.061 7.106 22,005 -0.08(-1.06%)
May 13, 2005 7.116 7.182 7.064 7.182 30,732 +0.12(+1.68%)
May 12, 2005 7.116 7.282 7.064 7.064 38,699 -0.18(-2.51%)
May 11, 2005 7.011 7.346 6.899 7.245 129,378 +0.12(+1.66%)
May 10, 2005 6.982 7.182 6.982 7.127 64,120 +0.13(+1.85%)
May 09, 2005 6.979 6.998 6.937 6.998 36,043 +0.03(+0.42%)
May 06, 2005 6.958 6.998 6.932 6.969 41,735 +0.05(+0.72%)
May 05, 2005 6.998 7.037 6.919 6.919 46,287 -0.05(-0.68%)
May 04, 2005 7.050 7.085 6.966 6.966 78,537 -0.06(-0.90%)
May 03, 2005 7.045 7.061 7.000 7.029 19,349 -0.03(-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.