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 (%)
Oct 31, 2005 7.579 7.579 7.529 7.558 19,786 -0.04(-0.48%)
Oct 28, 2005 7.569 7.621 7.516 7.595 16,742 -0.03(-0.34%)
Oct 27, 2005 7.595 7.621 7.532 7.621 12,176 +0.13(+1.68%)
Oct 26, 2005 7.493 7.677 7.493 7.495 14,078 -0.02(-0.28%)
Oct 25, 2005 7.569 7.684 7.490 7.516 10,654 -0.04(-0.52%)
Oct 24, 2005 7.753 7.816 7.490 7.556 16,742 -0.18(-2.38%)
Oct 21, 2005 7.779 7.832 7.687 7.740 9,512 -0.01(-0.17%)
Oct 20, 2005 7.795 7.834 7.753 7.753 21,308 -0.08(-1.01%)
Oct 19, 2005 7.727 7.832 7.700 7.832 5,707 -0.02(-0.30%)
Oct 18, 2005 7.787 7.855 7.713 7.855 9,132 +0.07(+0.88%)
Oct 17, 2005 7.687 7.787 7.687 7.787 25,113 +0.17(+2.17%)
Oct 14, 2005 7.490 7.621 7.148 7.621 94,746 +0.15(+2.00%)
Oct 13, 2005 7.661 7.661 7.411 7.472 41,855 -0.24(-3.13%)
Oct 12, 2005 7.753 7.769 7.661 7.713 47,182 -0.04(-0.54%)
Oct 11, 2005 8.013 8.013 7.653 7.755 42,997 -0.26(-3.21%)
Oct 10, 2005 7.979 8.013 7.979 8.013 10,654 +0.03(+0.43%)
Oct 07, 2005 7.916 7.984 7.916 7.979 9,132 +0.04(+0.53%)
Oct 06, 2005 8.042 8.042 7.937 7.937 20,166 -0.11(-1.31%)
Oct 05, 2005 8.121 8.142 8.042 8.042 17,122 -0.14(-1.77%)
Oct 04, 2005 8.147 8.186 8.094 8.186 6,468 +0.00(+0.03%)
Oct 03, 2005 8.042 8.226 8.042 8.184 60,500 +0.13(+1.57%)
Sep 30, 2005 8.121 8.147 8.058 8.058 8,371 -0.06(-0.68%)
Sep 29, 2005 8.105 8.147 8.084 8.113 9,893 -0.02(-0.23%)
Sep 28, 2005 8.213 8.247 7.997 8.131 27,777 -0.02(-0.23%)
Sep 27, 2005 8.173 8.213 8.121 8.150 15,981 +0.02(+0.19%)
Sep 26, 2005 8.436 8.478 8.073 8.134 72,296 -0.28(-3.28%)
Sep 23, 2005 8.410 8.489 8.384 8.410 33,104 -0.11(-1.23%)
Sep 22, 2005 8.625 8.738 8.515 8.515 22,449 -0.11(-1.25%)
Sep 21, 2005 8.549 8.933 8.549 8.623 84,092 +0.14(+1.64%)
Sep 20, 2005 8.531 8.531 8.476 8.483 22,830 -0.03(-0.31%)
Sep 19, 2005 8.436 8.541 8.436 8.510 40,333 +0.02(+0.25%)
Sep 16, 2005 8.423 8.528 8.331 8.489 33,865 +0.09(+1.10%)
Sep 15, 2005 8.202 8.412 8.181 8.397 23,591 +0.19(+2.37%)
Sep 14, 2005 8.213 8.223 8.110 8.202 14,078 +0.00(+0.00%)
Sep 13, 2005 8.173 8.247 8.173 8.202 20,166 -0.01(-0.06%)
Sep 12, 2005 7.963 8.207 7.963 8.207 19,405 +0.27(+3.34%)
Sep 09, 2005 7.866 8.016 7.858 7.942 24,732 +0.06(+0.80%)
Sep 08, 2005 8.002 8.002 7.879 7.879 31,582 -0.15(-1.87%)
Sep 07, 2005 7.832 8.029 7.832 8.029 28,538 +0.16(+2.00%)
Sep 06, 2005 7.884 7.968 7.832 7.871 21,688 -0.12(-1.55%)
Sep 02, 2005 8.108 8.265 7.979 7.995 31,582 -0.02(-0.29%)
Sep 01, 2005 7.779 8.018 7.779 8.018 86,375 +0.27(+3.53%)
Aug 31, 2005 7.740 7.753 7.627 7.745 41,094 +0.12(+1.59%)
Aug 30, 2005 7.840 7.882 7.621 7.624 28,538 -0.13(-1.66%)
Aug 29, 2005 7.887 7.929 7.753 7.753 15,220 -0.18(-2.25%)
Aug 26, 2005 7.924 7.979 7.884 7.932 17,122 +0.06(+0.77%)
Aug 25, 2005 7.603 7.871 7.603 7.871 32,723 +0.27(+3.53%)
Aug 24, 2005 7.727 7.727 7.416 7.603 64,305 -0.09(-1.16%)
Aug 23, 2005 7.779 7.819 7.516 7.692 61,261 -0.06(-0.78%)
Aug 22, 2005 8.037 8.037 7.753 7.753 57,076 -0.26(-3.28%)
Aug 19, 2005 7.853 8.016 7.845 8.016 77,242 +0.17(+2.18%)
Aug 18, 2005 7.372 7.845 7.359 7.845 231,348 +0.48(+6.57%)
Aug 17, 2005 7.635 7.635 7.248 7.361 95,507 -0.23(-3.08%)
Aug 16, 2005 7.748 7.753 7.595 7.595 53,651 -0.15(-1.90%)
Aug 15, 2005 7.595 7.853 7.595 7.742 102,356 +0.10(+1.31%)
Aug 12, 2005 7.976 7.976 7.472 7.642 179,979 -0.38(-4.69%)
Aug 11, 2005 8.239 8.328 8.016 8.018 47,943 -0.19(-2.37%)
Aug 10, 2005 8.568 8.568 8.184 8.213 47,182 -0.54(-6.18%)
Aug 09, 2005 8.659 8.804 8.659 8.754 33,484 -0.01(-0.06%)
Aug 08, 2005 8.594 9.041 8.594 8.759 76,862 +0.23(+2.71%)
Aug 05, 2005 8.410 8.607 8.410 8.528 19,786 +0.11(+1.25%)
Aug 04, 2005 8.476 8.541 8.410 8.423 16,742 -0.03(-0.31%)
Aug 03, 2005 8.336 8.449 8.336 8.449 14,078 +0.12(+1.39%)
Aug 02, 2005 8.252 8.410 8.252 8.334 41,094 +0.07(+0.83%)
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.