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 (%)
Sep 30, 2005 7.935 7.961 7.874 7.874 8,566 -0.05(-0.68%)
Sep 29, 2005 7.920 7.961 7.899 7.928 10,124 -0.02(-0.23%)
Sep 28, 2005 8.025 8.059 7.815 7.946 28,425 -0.02(-0.23%)
Sep 27, 2005 7.987 8.025 7.935 7.964 16,354 +0.02(+0.19%)
Sep 26, 2005 8.244 8.285 7.889 7.948 73,984 -0.27(-3.28%)
Sep 23, 2005 8.218 8.295 8.192 8.218 33,877 -0.10(-1.23%)
Sep 22, 2005 8.428 8.539 8.321 8.321 22,974 -0.11(-1.25%)
Sep 21, 2005 8.354 8.729 8.354 8.426 86,056 +0.14(+1.64%)
Sep 20, 2005 8.336 8.336 8.282 8.290 23,363 -0.03(-0.31%)
Sep 19, 2005 8.244 8.346 8.244 8.315 41,275 +0.02(+0.25%)
Sep 16, 2005 8.231 8.333 8.141 8.295 34,656 +0.09(+1.10%)
Sep 15, 2005 8.015 8.220 7.994 8.205 24,142 +0.19(+2.37%)
Sep 14, 2005 8.025 8.036 7.925 8.015 14,407 +0.00(+0.00%)
Sep 13, 2005 7.987 8.059 7.987 8.015 20,637 -0.01(-0.06%)
Sep 12, 2005 7.781 8.020 7.781 8.020 19,859 +0.26(+3.34%)
Sep 09, 2005 7.686 7.833 7.679 7.761 25,310 +0.06(+0.80%)
Sep 08, 2005 7.820 7.820 7.699 7.699 32,319 -0.15(-1.87%)
Sep 07, 2005 7.653 7.846 7.653 7.846 29,204 +0.15(+2.00%)
Sep 06, 2005 7.704 7.786 7.653 7.691 22,195 -0.12(-1.55%)
Sep 02, 2005 7.923 8.077 7.797 7.812 32,319 -0.02(-0.30%)
Sep 01, 2005 7.602 7.835 7.602 7.835 88,392 +0.27(+3.53%)
Aug 31, 2005 7.563 7.576 7.453 7.568 42,054 +0.12(+1.59%)
Aug 30, 2005 7.661 7.702 7.447 7.450 29,204 -0.13(-1.66%)
Aug 29, 2005 7.707 7.748 7.576 7.576 15,575 -0.17(-2.25%)
Aug 26, 2005 7.743 7.797 7.704 7.751 17,522 +0.06(+0.77%)
Aug 25, 2005 7.429 7.691 7.429 7.691 33,487 +0.26(+3.53%)
Aug 24, 2005 7.550 7.550 7.247 7.429 65,807 -0.09(-1.16%)
Aug 23, 2005 7.602 7.640 7.345 7.517 62,692 -0.06(-0.78%)
Aug 22, 2005 7.853 7.853 7.576 7.576 58,409 -0.26(-3.28%)
Aug 19, 2005 7.673 7.833 7.666 7.833 79,046 +0.17(+2.18%)
Aug 18, 2005 7.204 7.666 7.191 7.666 236,751 +0.47(+6.57%)
Aug 17, 2005 7.460 7.460 7.083 7.193 97,737 -0.23(-3.08%)
Aug 16, 2005 7.571 7.576 7.422 7.422 54,904 -0.14(-1.90%)
Aug 15, 2005 7.422 7.673 7.422 7.566 104,746 +0.10(+1.31%)
Aug 12, 2005 7.794 7.794 7.301 7.468 184,183 -0.37(-4.69%)
Aug 11, 2005 8.051 8.138 7.833 7.835 49,063 -0.19(-2.37%)
Aug 10, 2005 8.372 8.372 7.997 8.025 48,284 -0.53(-6.18%)
Aug 09, 2005 8.462 8.603 8.462 8.554 34,266 -0.01(-0.06%)
Aug 08, 2005 8.398 8.834 8.398 8.559 78,657 +0.23(+2.71%)
Aug 05, 2005 8.218 8.411 8.218 8.333 20,248 +0.10(+1.25%)
Aug 04, 2005 8.282 8.346 8.218 8.231 17,133 -0.03(-0.31%)
Aug 03, 2005 8.146 8.256 8.146 8.256 14,407 +0.11(+1.39%)
Aug 02, 2005 8.064 8.218 8.064 8.143 42,054 +0.07(+0.83%)
Aug 01, 2005 7.987 8.077 7.933 8.077 26,868 +0.09(+1.13%)
Jul 29, 2005 7.858 7.987 7.781 7.987 61,524 +0.13(+1.63%)
Jul 28, 2005 7.537 7.858 7.537 7.858 77,878 +0.36(+4.83%)
Jul 27, 2005 7.396 7.507 7.375 7.496 36,603 +0.12(+1.60%)
Jul 26, 2005 7.304 7.381 7.304 7.378 19,080 +0.07(+1.03%)
Jul 25, 2005 7.322 7.342 7.303 7.303 10,124 -0.04(-0.57%)
Jul 22, 2005 7.352 7.381 7.263 7.345 20,248 +0.03(+0.35%)
Jul 21, 2005 7.229 7.345 7.229 7.319 7,787 +0.05(+0.71%)
Jul 20, 2005 7.309 7.358 7.234 7.268 36,213 -0.04(-0.56%)
Jul 19, 2005 7.242 7.342 7.216 7.309 17,522 +0.07(+0.99%)
Jul 18, 2005 7.255 7.281 7.191 7.237 41,665 -0.04(-0.60%)
Jul 15, 2005 7.306 7.334 7.270 7.281 40,886 +0.00(+0.00%)
Jul 14, 2005 7.355 7.358 7.281 7.281 12,071 -0.06(-0.87%)
Jul 13, 2005 7.370 7.386 7.332 7.345 30,372 +0.00(+0.00%)
Jul 12, 2005 7.278 7.378 7.273 7.345 10,513 +0.07(+0.99%)
Jul 11, 2005 7.381 7.381 7.273 7.273 11,681 -0.10(-1.39%)
Jul 08, 2005 7.306 7.381 7.265 7.376 14,407 +0.09(+1.23%)
Jul 07, 2005 7.214 7.286 7.191 7.286 24,921 +0.07(+0.96%)
Jul 06, 2005 7.263 7.309 7.216 7.216 30,372 -0.04(-0.59%)
Jul 05, 2005 7.268 7.319 7.232 7.259 15,575 +0.02(+0.23%)
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.