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 )

8.135 +0.215 (+2.71%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 14, 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 (%)
May 31, 2007 10.37 10.37 10.20 10.22 44,011 -0.01(-0.08%)
May 30, 2007 10.41 10.45 10.19 10.23 40,596 -0.12(-1.12%)
May 29, 2007 10.41 10.41 10.28 10.35 31,111 +0.02(+0.20%)
May 25, 2007 10.28 10.41 10.07 10.32 46,667 -0.02(-0.20%)
May 24, 2007 10.45 10.46 10.29 10.35 36,043 +0.05(+0.45%)
May 23, 2007 10.39 10.40 10.30 10.30 6,829 -0.10(-0.95%)
May 22, 2007 10.40 10.41 10.31 10.40 29,214 +0.05(+0.48%)
May 21, 2007 10.31 10.42 10.27 10.35 20,867 +0.05(+0.49%)
May 18, 2007 10.25 10.31 10.02 10.30 37,561 +0.06(+0.56%)
May 17, 2007 10.28 10.28 10.15 10.24 21,246 +0.01(+0.13%)
May 16, 2007 10.42 10.42 10.15 10.23 48,184 -0.13(-1.28%)
May 15, 2007 10.33 10.42 10.28 10.36 25,041 +0.05(+0.47%)
May 14, 2007 10.38 10.38 10.08 10.31 50,461 -0.03(-0.33%)
May 11, 2007 10.12 10.43 10.12 10.35 33,767 +0.05(+0.51%)
May 10, 2007 10.16 10.36 10.16 10.29 35,285 +0.17(+1.67%)
May 09, 2007 10.35 10.35 9.886 10.12 139,622 -0.37(-3.54%)
May 08, 2007 10.48 10.61 10.40 10.50 154,419 +0.07(+0.69%)
May 07, 2007 10.50 10.54 10.31 10.42 93,714 -0.03(-0.26%)
May 04, 2007 10.25 10.67 10.25 10.45 61,084 +0.20(+1.98%)
May 03, 2007 9.828 10.25 9.828 10.25 32,249 +0.42(+4.26%)
May 02, 2007 10.08 10.12 9.818 9.828 61,464 -0.24(-2.41%)
May 01, 2007 10.61 10.65 10.02 10.07 100,543 -0.51(-4.81%)
Apr 30, 2007 10.60 10.81 10.58 10.58 55,773 -0.08(-0.79%)
Apr 27, 2007 10.53 10.71 10.53 10.66 47,046 +0.16(+1.56%)
Apr 26, 2007 10.46 10.58 10.44 10.50 46,287 +0.07(+0.71%)
Apr 25, 2007 10.34 10.54 10.32 10.43 52,358 +0.12(+1.14%)
Apr 24, 2007 10.28 10.36 10.24 10.31 22,005 -0.04(-0.35%)
Apr 23, 2007 10.12 10.54 10.09 10.35 186,669 +0.48(+4.82%)
Apr 20, 2007 10.19 10.27 9.857 9.869 86,505 -0.28(-2.74%)
Apr 19, 2007 10.00 10.15 9.979 10.15 50,840 +0.13(+1.32%)
Apr 18, 2007 10.02 10.03 9.921 10.02 39,458 +0.04(+0.40%)
Apr 17, 2007 9.884 9.976 9.871 9.976 33,388 +0.09(+0.96%)
Apr 16, 2007 9.844 9.881 9.778 9.881 21,246 +0.04(+0.37%)
Apr 13, 2007 9.792 9.855 9.620 9.844 68,293 +0.12(+1.22%)
Apr 12, 2007 9.752 9.879 9.647 9.726 89,920 -0.16(-1.57%)
Apr 11, 2007 9.752 9.881 9.686 9.881 22,385 +0.05(+0.51%)
Apr 10, 2007 9.752 9.950 9.699 9.831 37,182 +0.04(+0.40%)
Apr 09, 2007 9.937 9.963 9.752 9.792 36,043 -0.09(-0.93%)
Apr 05, 2007 9.620 9.884 9.568 9.884 17,832 +0.18(+1.90%)
Apr 04, 2007 9.815 9.818 9.699 9.699 19,349 -0.07(-0.70%)
Apr 03, 2007 9.884 9.889 9.586 9.768 117,616 -0.13(-1.30%)
Apr 02, 2007 9.752 10.02 9.752 9.897 44,390 +0.08(+0.81%)
Mar 30, 2007 9.697 9.818 9.673 9.818 20,488 +0.07(+0.70%)
Mar 29, 2007 9.857 9.884 9.662 9.749 35,285 +0.01(+0.12%)
Mar 28, 2007 9.607 9.884 9.607 9.737 47,426 +0.25(+2.62%)
Mar 27, 2007 9.583 9.686 9.462 9.488 40,596 -0.13(-1.32%)
Mar 26, 2007 9.473 9.751 9.473 9.615 55,393 +0.21(+2.18%)
Mar 23, 2007 9.581 9.581 9.365 9.409 46,287 -0.12(-1.30%)
Mar 22, 2007 9.330 9.562 9.328 9.533 30,732 +0.15(+1.60%)
Mar 21, 2007 9.346 9.473 9.309 9.383 26,179 -0.01(-0.14%)
Mar 20, 2007 9.449 9.449 9.346 9.396 52,358 -0.07(-0.70%)
Mar 19, 2007 9.423 9.528 9.357 9.462 35,285 -0.03(-0.28%)
Mar 16, 2007 9.765 9.778 9.438 9.488 35,285 -0.18(-1.91%)
Mar 15, 2007 9.620 9.712 9.488 9.673 32,629 -0.01(-0.11%)
Mar 14, 2007 9.512 9.686 9.454 9.683 12,520 +0.23(+2.45%)
Mar 13, 2007 9.539 9.652 9.411 9.452 27,317 -0.09(-0.91%)
Mar 12, 2007 9.528 9.620 9.488 9.539 23,902 +0.01(+0.11%)
Mar 09, 2007 9.620 9.620 9.488 9.528 18,591 -0.09(-0.99%)
Mar 08, 2007 9.568 9.756 9.568 9.623 42,493 +0.07(+0.74%)
Mar 07, 2007 9.604 9.620 9.552 9.552 15,555 +0.05(+0.55%)
Mar 06, 2007 9.409 9.502 9.043 9.499 76,640 +0.16(+1.66%)
Mar 05, 2007 9.238 9.357 9.175 9.343 57,290 -0.14(-1.53%)
Mar 02, 2007 9.383 9.554 9.383 9.488 23,143 -0.03(-0.36%)
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.