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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Apr 30, 2008 9.669 9.792 9.218 9.393 58,328 -0.32(-3.30%)
Apr 29, 2008 9.984 9.987 9.644 9.713 31,956 -0.27(-2.72%)
Apr 28, 2008 9.795 9.987 9.784 9.984 39,298 +0.17(+1.75%)
Apr 25, 2008 9.477 9.984 9.477 9.813 59,886 +0.34(+3.57%)
Apr 24, 2008 9.206 9.522 9.206 9.475 85,649 -0.13(-1.33%)
Apr 23, 2008 9.142 9.679 9.142 9.603 47,159 +0.46(+5.04%)
Apr 22, 2008 9.065 9.185 9.016 9.142 45,300 +0.09(+0.96%)
Apr 21, 2008 9.108 9.217 8.983 9.055 34,853 -0.16(-1.78%)
Apr 18, 2008 9.218 9.218 9.026 9.218 43,152 +0.17(+1.87%)
Apr 17, 2008 8.965 9.096 8.883 9.049 50,935 +0.09(+0.97%)
Apr 16, 2008 8.727 9.006 8.727 8.962 40,930 +0.26(+3.00%)
Apr 15, 2008 8.578 8.701 8.425 8.701 28,867 +0.31(+3.76%)
Apr 14, 2008 8.578 8.578 8.386 8.386 17,616 -0.23(-2.70%)
Apr 11, 2008 8.589 8.653 8.589 8.619 4,295 +0.04(+0.42%)
Apr 10, 2008 8.706 8.706 8.583 8.583 7,810 -0.07(-0.83%)
Apr 09, 2008 8.330 8.655 8.330 8.655 36,708 +0.25(+2.95%)
Apr 08, 2008 8.512 8.563 8.404 8.407 24,993 -0.16(-1.88%)
Apr 07, 2008 8.681 8.729 8.484 8.568 41,785 -0.03(-0.30%)
Apr 04, 2008 8.571 8.629 8.512 8.594 14,449 +0.10(+1.13%)
Apr 03, 2008 8.450 8.514 8.363 8.498 34,365 +0.02(+0.26%)
Apr 02, 2008 8.391 8.476 8.335 8.476 24,212 -0.18(-2.07%)
Apr 01, 2008 8.348 8.686 8.348 8.655 35,927 +0.19(+2.27%)
Mar 31, 2008 8.443 8.555 8.366 8.463 21,088 -0.13(-1.55%)
Mar 28, 2008 8.309 8.596 8.309 8.596 22,337 +0.29(+3.52%)
Mar 27, 2008 8.066 8.304 8.066 8.304 368,651 +0.24(+2.92%)
Mar 26, 2008 8.189 8.263 8.033 8.069 41,785 -0.13(-1.53%)
Mar 25, 2008 8.143 8.222 8.084 8.194 18,354 +0.14(+1.72%)
Mar 24, 2008 8.143 8.146 7.987 8.056 29,695 +0.01(+0.06%)
Mar 21, 2008 8.038 8.122 7.946 8.051 126,528 +0.00(+0.00%)
Mar 20, 2008 8.038 8.122 7.946 8.051 126,528 -0.02(-0.19%)
Mar 19, 2008 8.028 8.074 8.012 8.066 14,449 +0.10(+1.29%)
Mar 18, 2008 8.033 8.082 7.928 7.964 38,661 -0.10(-1.30%)
Mar 17, 2008 8.069 8.207 8.069 8.069 16,401 -0.02(-0.22%)
Mar 14, 2008 7.905 8.281 7.905 8.087 49,205 +0.02(+0.29%)
Mar 13, 2008 8.373 8.373 8.053 8.064 92,943 -0.30(-3.55%)
Mar 12, 2008 8.261 8.445 8.261 8.361 34,756 +0.09(+1.05%)
Mar 11, 2008 8.476 8.501 8.274 8.274 47,643 -0.18(-2.08%)
Mar 10, 2008 8.706 8.758 8.345 8.450 71,855 -0.30(-3.42%)
Mar 07, 2008 8.768 8.832 8.668 8.750 48,815 +0.01(+0.09%)
Mar 06, 2008 8.865 8.916 8.709 8.742 16,011 -0.09(-1.04%)
Mar 05, 2008 8.834 8.883 8.632 8.834 65,998 +0.07(+0.75%)
Mar 04, 2008 8.768 8.768 8.627 8.768 42,176 +0.05(+0.56%)
Mar 03, 2008 8.604 8.793 8.481 8.719 55,063 +0.06(+0.74%)
Feb 29, 2008 8.640 8.655 8.634 8.655 23,040 +0.04(+0.48%)
Feb 28, 2008 8.612 8.670 8.594 8.614 31,241 +0.09(+1.05%)
Feb 27, 2008 8.501 8.589 8.437 8.525 31,241 +0.07(+0.88%)
Feb 26, 2008 8.358 8.670 8.350 8.450 44,359 +0.13(+1.54%)
Feb 25, 2008 8.225 8.512 8.225 8.322 48,815 -0.07(-0.79%)
Feb 22, 2008 8.409 8.670 8.322 8.389 67,950 +0.11(+1.30%)
Feb 21, 2008 8.399 8.599 8.245 8.281 68,341 -0.08(-0.95%)
Feb 20, 2008 8.437 8.476 8.348 8.361 17,182 -0.06(-0.67%)
Feb 19, 2008 8.514 8.522 8.330 8.417 111,884 +0.01(+0.09%)
Feb 18, 2008 8.463 8.473 8.335 8.409 0 +0.00(+0.00%)
Feb 15, 2008 8.463 8.473 8.335 8.409 128,871 -0.05(-0.55%)
Feb 14, 2008 8.906 8.906 8.420 8.455 151,912 -0.22(-2.48%)
Feb 13, 2008 8.793 8.793 8.427 8.670 86,890 -0.24(-2.67%)
Feb 12, 2008 8.837 8.916 8.655 8.909 118,683 +0.14(+1.58%)
Feb 11, 2008 8.960 8.960 8.722 8.770 48,815 +0.09(+1.03%)
Feb 08, 2008 8.658 8.865 8.642 8.681 37,489 +0.05(+0.59%)
Feb 07, 2008 8.606 8.706 8.604 8.630 52,329 +0.03(+0.30%)
Feb 06, 2008 8.578 8.758 8.386 8.604 57,406 +0.02(+0.21%)
Feb 05, 2008 8.642 8.642 8.484 8.586 38,661 -0.04(-0.50%)
Feb 04, 2008 8.514 8.694 8.514 8.630 27,726 +0.12(+1.35%)
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.