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 )

5.270 +0.130 (+2.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2006 8.283 8.400 7.956 8.114 130,257 -0.11(-1.39%)
Aug 30, 2006 8.606 8.606 8.227 8.229 95,614 -0.32(-3.77%)
Aug 29, 2006 8.818 8.818 8.465 8.552 57,738 -0.27(-3.09%)
Aug 28, 2006 9.253 9.253 8.816 8.824 54,043 -0.32(-3.50%)
Aug 25, 2006 8.965 9.201 8.965 9.145 114,552 +0.22(+2.42%)
Aug 24, 2006 8.606 8.930 8.573 8.928 57,738 +0.38(+4.41%)
Aug 23, 2006 8.448 8.595 8.443 8.552 36,952 +0.09(+1.02%)
Aug 22, 2006 8.487 8.530 8.270 8.465 56,352 -0.02(-0.26%)
Aug 21, 2006 8.281 8.487 8.119 8.487 82,219 +0.15(+1.82%)
Aug 18, 2006 8.259 8.389 8.142 8.335 57,276 +0.11(+1.37%)
Aug 17, 2006 7.956 8.222 7.954 8.222 155,200 +0.11(+1.42%)
Aug 16, 2006 8.660 8.783 7.818 8.108 410,635 -0.54(-6.26%)
Aug 15, 2006 8.963 8.963 8.606 8.649 103,467 -0.41(-4.52%)
Aug 14, 2006 9.359 9.359 9.058 9.058 65,590 -0.27(-2.92%)
Aug 11, 2006 9.212 9.363 9.212 9.331 29,562 +0.12(+1.34%)
Aug 10, 2006 9.223 9.244 9.201 9.207 46,190 -0.06(-0.61%)
Aug 09, 2006 9.140 9.472 9.140 9.264 115,014 -0.04(-0.47%)
Aug 08, 2006 9.233 9.309 9.233 9.307 82,219 +0.12(+1.27%)
Aug 07, 2006 9.017 9.238 9.017 9.190 112,243 +0.12(+1.31%)
Aug 04, 2006 9.093 9.177 9.028 9.071 72,981 +0.03(+0.36%)
Aug 03, 2006 9.071 9.277 8.987 9.039 66,976 -0.03(-0.36%)
Aug 02, 2006 9.201 9.223 8.985 9.071 109,933 +0.02(+0.24%)
Aug 01, 2006 9.036 9.255 8.952 9.049 97,462 +0.07(+0.75%)
Jul 31, 2006 8.660 9.086 8.660 8.982 96,538 +0.33(+3.78%)
Jul 28, 2006 8.842 8.842 8.653 8.655 36,028 -0.20(-2.23%)
Jul 27, 2006 8.876 9.082 8.822 8.852 40,185 -0.05(-0.51%)
Jul 26, 2006 8.692 9.023 8.681 8.898 96,538 +0.17(+1.99%)
Jul 25, 2006 8.805 8.805 8.627 8.725 81,295 -0.08(-0.96%)
Jul 24, 2006 8.876 8.898 8.714 8.809 81,295 -0.05(-0.51%)
Jul 21, 2006 9.104 9.104 8.855 8.855 54,043 -0.21(-2.27%)
Jul 20, 2006 8.736 9.255 8.707 9.060 158,895 +0.27(+3.08%)
Jul 19, 2006 8.844 8.844 8.681 8.790 50,347 -0.01(-0.12%)
Jul 18, 2006 8.681 8.823 8.450 8.800 96,076 +0.16(+1.88%)
Jul 17, 2006 8.861 8.876 8.450 8.638 68,362 -0.17(-1.97%)
Jul 14, 2006 8.595 9.145 8.595 8.811 183,838 +0.18(+2.13%)
Jul 13, 2006 8.443 8.660 8.443 8.627 583,388 +0.16(+1.89%)
Jul 12, 2006 8.333 8.552 8.333 8.467 87,762 +0.19(+2.28%)
Jul 11, 2006 8.354 8.491 8.279 8.279 38,338 -0.02(-0.29%)
Jul 10, 2006 8.443 8.660 8.238 8.303 148,272 -0.10(-1.19%)
Jul 07, 2006 8.552 8.768 8.400 8.402 186,148 -0.13(-1.50%)
Jul 06, 2006 8.335 8.552 8.335 8.530 191,691 +0.19(+2.34%)
Jul 05, 2006 8.151 8.419 8.064 8.335 105,314 +0.23(+2.80%)
Jul 03, 2006 8.075 8.209 8.015 8.108 42,033 +0.12(+1.49%)
Jun 30, 2006 7.794 8.010 7.675 7.989 30,023 +0.15(+1.93%)
Jun 29, 2006 7.956 8.064 7.837 7.837 31,409 -0.12(-1.50%)
Jun 28, 2006 7.794 8.064 7.697 7.956 120,095 +0.11(+1.38%)
Jun 27, 2006 7.729 8.010 7.729 7.848 116,862 +0.17(+2.26%)
Jun 26, 2006 7.694 7.694 7.588 7.675 27,252 -0.02(-0.23%)
Jun 23, 2006 7.577 7.772 7.577 7.692 34,643 +0.17(+2.24%)
Jun 22, 2006 7.473 7.523 7.415 7.523 21,247 -0.05(-0.71%)
Jun 21, 2006 7.502 7.692 7.502 7.577 30,023 +0.08(+1.01%)
Jun 20, 2006 7.577 7.621 7.493 7.502 38,800 -0.17(-2.25%)
Jun 19, 2006 7.729 7.729 7.577 7.674 42,033 -0.05(-0.71%)
Jun 16, 2006 7.828 7.837 7.690 7.729 32,333 -0.05(-0.70%)
Jun 15, 2006 7.837 7.837 7.740 7.783 41,109 -0.06(-0.83%)
Jun 14, 2006 7.772 7.902 7.696 7.848 41,571 +0.03(+0.44%)
Jun 13, 2006 7.870 8.075 7.750 7.813 126,562 -0.05(-0.58%)
Jun 12, 2006 7.610 7.872 7.577 7.859 112,705 +0.29(+3.86%)
Jun 09, 2006 7.311 7.577 7.311 7.566 73,905 +0.23(+3.13%)
Jun 08, 2006 7.437 7.480 7.309 7.337 38,800 -0.13(-1.77%)
Jun 07, 2006 7.467 7.469 7.417 7.469 30,023 +0.00(+0.03%)
Jun 06, 2006 7.467 7.467 7.447 7.467 13,857 +0.01(+0.12%)
Jun 05, 2006 7.404 7.467 7.404 7.458 16,166 +0.02(+0.29%)
Jun 02, 2006 7.372 7.458 7.372 7.437 15,704 +0.03(+0.44%)
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.