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, 2006 10.19 10.41 10.17 10.36 68,673 +0.23(+2.29%)
Oct 30, 2006 9.884 10.15 9.884 10.13 115,719 +0.31(+3.14%)
Oct 27, 2006 9.739 9.884 9.736 9.818 30,732 +0.11(+1.11%)
Oct 26, 2006 9.552 9.747 9.552 9.710 42,493 +0.16(+1.66%)
Oct 25, 2006 9.660 9.752 9.552 9.552 38,699 -0.07(-0.71%)
Oct 24, 2006 9.792 9.844 9.502 9.620 40,596 -0.12(-1.22%)
Oct 23, 2006 9.383 9.778 9.383 9.739 45,908 +0.36(+3.79%)
Oct 20, 2006 9.620 9.620 9.304 9.383 18,211 -0.18(-1.93%)
Oct 19, 2006 9.396 9.683 9.396 9.568 27,317 +0.24(+2.54%)
Oct 18, 2006 9.712 10.01 9.330 9.330 79,296 -0.38(-3.93%)
Oct 17, 2006 9.594 9.752 9.594 9.712 16,314 +0.14(+1.52%)
Oct 16, 2006 9.370 9.657 9.317 9.568 39,837 +0.26(+2.83%)
Oct 13, 2006 9.262 9.528 9.262 9.304 59,567 +0.07(+0.71%)
Oct 12, 2006 9.370 9.423 9.141 9.238 20,488 -0.18(-1.96%)
Oct 11, 2006 9.370 9.607 9.370 9.423 33,767 +0.08(+0.83%)
Oct 10, 2006 9.568 9.573 9.225 9.345 24,282 -0.22(-2.33%)
Oct 09, 2006 9.570 9.691 9.502 9.568 21,626 +0.08(+0.86%)
Oct 06, 2006 9.462 9.494 9.357 9.486 24,282 +0.06(+0.67%)
Oct 05, 2006 9.278 9.449 9.225 9.423 30,352 +0.20(+2.17%)
Oct 04, 2006 9.172 9.446 9.146 9.222 42,493 +0.01(+0.09%)
Oct 03, 2006 9.568 9.568 9.212 9.214 51,599 -0.53(-5.41%)
Oct 02, 2006 9.736 9.752 9.707 9.741 17,073 +0.00(+0.03%)
Sep 29, 2006 9.304 9.752 9.225 9.739 82,331 +0.45(+4.82%)
Sep 28, 2006 9.088 9.423 9.027 9.291 96,369 +0.25(+2.77%)
Sep 27, 2006 8.579 9.040 8.579 9.040 79,675 +0.47(+5.54%)
Sep 26, 2006 8.658 8.882 8.447 8.566 113,822 -0.06(-0.67%)
Sep 25, 2006 8.832 8.832 8.434 8.624 77,778 -0.29(-3.22%)
Sep 22, 2006 8.909 9.085 8.832 8.911 99,025 +0.03(+0.33%)
Sep 21, 2006 8.250 8.953 8.210 8.882 121,031 +0.57(+6.81%)
Sep 20, 2006 8.777 8.906 8.178 8.316 63,361 -0.46(-5.26%)
Sep 19, 2006 8.856 9.154 8.698 8.777 84,228 +0.04(+0.45%)
Sep 18, 2006 8.961 9.027 8.566 8.737 80,434 -0.28(-3.10%)
Sep 15, 2006 9.119 9.172 8.909 9.017 28,455 -0.16(-1.70%)
Sep 14, 2006 9.001 9.343 8.961 9.172 110,787 +0.21(+2.35%)
Sep 13, 2006 8.711 9.027 8.474 8.961 134,310 +0.20(+2.26%)
Sep 12, 2006 8.750 9.038 8.571 8.764 138,484 -0.24(-2.64%)
Sep 11, 2006 9.225 9.264 8.764 9.001 251,548 -0.58(-6.05%)
Sep 08, 2006 9.752 9.752 9.557 9.581 66,776 -0.22(-2.28%)
Sep 07, 2006 10.12 10.15 9.755 9.805 28,076 -0.31(-3.05%)
Sep 06, 2006 9.879 10.12 9.879 10.11 37,182 +0.23(+2.32%)
Sep 05, 2006 10.00 10.04 9.842 9.884 57,670 -0.21(-2.09%)
Sep 01, 2006 9.826 10.25 9.826 10.09 136,207 +0.22(+2.19%)
Aug 31, 2006 10.08 10.23 9.686 9.879 106,993 -0.14(-1.39%)
Aug 30, 2006 10.48 10.48 10.02 10.02 78,537 -0.39(-3.77%)
Aug 29, 2006 10.74 10.74 10.31 10.41 47,426 -0.33(-3.09%)
Aug 28, 2006 11.26 11.26 10.73 10.74 44,390 -0.39(-3.50%)
Aug 25, 2006 10.91 11.20 10.91 11.13 94,093 +0.26(+2.42%)
Aug 24, 2006 10.48 10.87 10.44 10.87 47,426 +0.46(+4.41%)
Aug 23, 2006 10.28 10.46 10.28 10.41 30,352 +0.11(+1.02%)
Aug 22, 2006 10.33 10.38 10.07 10.31 46,287 -0.03(-0.25%)
Aug 21, 2006 10.08 10.33 9.884 10.33 67,534 +0.18(+1.82%)
Aug 18, 2006 10.06 10.21 9.913 10.15 47,046 +0.14(+1.37%)
Aug 17, 2006 9.686 10.01 9.684 10.01 127,481 +0.14(+1.42%)
Aug 16, 2006 10.54 10.69 9.517 9.871 337,294 -0.66(-6.26%)
Aug 15, 2006 10.91 10.91 10.48 10.53 84,987 -0.50(-4.52%)
Aug 14, 2006 11.39 11.39 11.03 11.03 53,876 -0.33(-2.92%)
Aug 11, 2006 11.21 11.40 11.21 11.36 24,282 +0.15(+1.34%)
Aug 10, 2006 11.23 11.25 11.20 11.21 37,940 -0.07(-0.61%)
Aug 09, 2006 11.13 11.53 11.13 11.28 94,472 -0.05(-0.47%)
Aug 08, 2006 11.24 11.33 11.24 11.33 67,534 +0.14(+1.27%)
Aug 07, 2006 10.98 11.25 10.98 11.19 92,196 +0.14(+1.31%)
Aug 04, 2006 11.07 11.17 10.99 11.04 59,946 +0.04(+0.36%)
Aug 03, 2006 11.04 11.29 10.94 11.00 55,014 -0.04(-0.36%)
Aug 02, 2006 11.20 11.23 10.94 11.04 90,299 +0.03(+0.24%)
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.