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 )

7.395 +0.445 (+6.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 7.385 7.385 7.336 7.365 20,307 -0.04(-0.48%)
Oct 28, 2005 7.375 7.426 7.324 7.400 17,182 -0.03(-0.34%)
Oct 27, 2005 7.400 7.426 7.339 7.426 12,496 +0.12(+1.68%)
Oct 26, 2005 7.301 7.480 7.301 7.303 14,449 -0.02(-0.28%)
Oct 25, 2005 7.375 7.487 7.298 7.324 10,934 -0.04(-0.52%)
Oct 24, 2005 7.554 7.615 7.298 7.362 17,182 -0.18(-2.38%)
Oct 21, 2005 7.580 7.631 7.490 7.541 9,763 -0.01(-0.17%)
Oct 20, 2005 7.595 7.633 7.554 7.554 21,869 -0.08(-1.01%)
Oct 19, 2005 7.528 7.631 7.503 7.631 5,857 -0.02(-0.30%)
Oct 18, 2005 7.587 7.654 7.516 7.654 9,372 +0.07(+0.88%)
Oct 17, 2005 7.490 7.587 7.490 7.587 25,774 +0.16(+2.17%)
Oct 14, 2005 7.298 7.426 6.965 7.426 97,239 +0.15(+2.00%)
Oct 13, 2005 7.464 7.464 7.221 7.280 42,957 -0.24(-3.13%)
Oct 12, 2005 7.554 7.569 7.464 7.516 48,424 -0.04(-0.54%)
Oct 11, 2005 7.808 7.808 7.457 7.557 44,128 -0.25(-3.21%)
Oct 10, 2005 7.774 7.808 7.774 7.808 10,934 +0.03(+0.43%)
Oct 07, 2005 7.713 7.779 7.713 7.774 9,372 +0.04(+0.53%)
Oct 06, 2005 7.836 7.836 7.733 7.733 20,697 -0.10(-1.31%)
Oct 05, 2005 7.913 7.933 7.836 7.836 17,573 -0.14(-1.77%)
Oct 04, 2005 7.938 7.977 7.887 7.977 6,638 +0.00(+0.03%)
Oct 03, 2005 7.836 8.015 7.836 7.974 62,092 +0.12(+1.57%)
Sep 30, 2005 7.913 7.938 7.851 7.851 8,591 -0.05(-0.68%)
Sep 29, 2005 7.897 7.938 7.877 7.905 10,153 -0.02(-0.23%)
Sep 28, 2005 8.002 8.035 7.792 7.923 28,508 -0.02(-0.23%)
Sep 27, 2005 7.964 8.002 7.913 7.941 16,401 +0.02(+0.19%)
Sep 26, 2005 8.220 8.261 7.866 7.925 74,198 -0.27(-3.28%)
Sep 23, 2005 8.194 8.271 8.169 8.194 33,975 -0.10(-1.23%)
Sep 22, 2005 8.404 8.514 8.297 8.297 23,040 -0.10(-1.25%)
Sep 21, 2005 8.330 8.704 8.330 8.402 86,305 +0.14(+1.64%)
Sep 20, 2005 8.312 8.312 8.258 8.266 23,431 -0.03(-0.31%)
Sep 19, 2005 8.220 8.322 8.220 8.291 41,395 +0.02(+0.25%)
Sep 16, 2005 8.207 8.309 8.117 8.271 34,756 +0.09(+1.10%)
Sep 15, 2005 7.992 8.197 7.971 8.181 24,212 +0.19(+2.37%)
Sep 14, 2005 8.002 8.012 7.902 7.992 14,449 +0.00(+0.00%)
Sep 13, 2005 7.964 8.035 7.964 7.992 20,697 -0.01(-0.06%)
Sep 12, 2005 7.759 7.997 7.759 7.997 19,916 +0.26(+3.34%)
Sep 09, 2005 7.664 7.810 7.656 7.738 25,383 +0.06(+0.80%)
Sep 08, 2005 7.797 7.797 7.677 7.677 32,413 -0.15(-1.87%)
Sep 07, 2005 7.631 7.823 7.631 7.823 29,289 +0.15(+2.00%)
Sep 06, 2005 7.682 7.764 7.631 7.669 22,259 -0.12(-1.55%)
Sep 02, 2005 7.900 8.053 7.774 7.790 32,413 -0.02(-0.30%)
Sep 01, 2005 7.580 7.813 7.580 7.813 88,648 +0.27(+3.53%)
Aug 31, 2005 7.541 7.554 7.431 7.546 42,176 +0.12(+1.59%)
Aug 30, 2005 7.639 7.679 7.426 7.429 29,289 -0.13(-1.66%)
Aug 29, 2005 7.685 7.726 7.554 7.554 15,620 -0.17(-2.25%)
Aug 26, 2005 7.720 7.774 7.682 7.728 17,573 +0.06(+0.77%)
Aug 25, 2005 7.408 7.669 7.408 7.669 33,584 +0.26(+3.53%)
Aug 24, 2005 7.528 7.528 7.226 7.408 65,998 -0.09(-1.16%)
Aug 23, 2005 7.580 7.618 7.324 7.495 62,873 -0.06(-0.78%)
Aug 22, 2005 7.831 7.831 7.554 7.554 58,578 -0.26(-3.28%)
Aug 19, 2005 7.651 7.810 7.644 7.810 79,275 +0.17(+2.18%)
Aug 18, 2005 7.183 7.644 7.170 7.644 237,436 +0.47(+6.57%)
Aug 17, 2005 7.439 7.439 7.062 7.172 98,020 -0.23(-3.08%)
Aug 16, 2005 7.549 7.554 7.400 7.400 55,063 -0.14(-1.90%)
Aug 15, 2005 7.400 7.651 7.400 7.544 105,050 +0.10(+1.31%)
Aug 12, 2005 7.772 7.772 7.280 7.446 184,716 -0.37(-4.69%)
Aug 11, 2005 8.028 8.115 7.810 7.813 49,205 -0.19(-2.37%)
Aug 10, 2005 8.348 8.348 7.974 8.002 48,424 -0.53(-6.18%)
Aug 09, 2005 8.437 8.578 8.437 8.530 34,365 -0.01(-0.06%)
Aug 08, 2005 8.373 8.809 8.373 8.535 78,885 +0.23(+2.71%)
Aug 05, 2005 8.194 8.386 8.194 8.309 20,307 +0.10(+1.25%)
Aug 04, 2005 8.258 8.322 8.194 8.207 17,182 -0.03(-0.31%)
Aug 03, 2005 8.122 8.233 8.122 8.233 14,449 +0.11(+1.39%)
Aug 02, 2005 8.041 8.194 8.041 8.120 42,176 +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.