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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2004 5.926 5.968 5.926 5.968 14,839 +0.05(+0.84%)
Dec 30, 2004 5.966 5.966 5.911 5.918 17,883 -0.03(-0.57%)
Dec 29, 2004 5.939 5.979 5.900 5.953 25,113 +0.03(+0.58%)
Dec 28, 2004 6.005 6.005 5.905 5.918 30,060 +0.02(+0.31%)
Dec 27, 2004 5.939 6.013 5.900 5.900 62,022 -0.13(-2.22%)
Dec 23, 2004 6.045 6.071 5.939 6.034 84,853 -0.03(-0.48%)
Dec 22, 2004 6.018 6.066 6.018 6.063 35,767 +0.02(+0.30%)
Dec 21, 2004 6.018 6.045 5.939 6.045 58,598 +0.02(+0.39%)
Dec 20, 2004 5.987 6.042 5.971 6.021 26,635 +0.02(+0.26%)
Dec 17, 2004 5.966 6.016 5.955 6.005 21,688 +0.04(+0.71%)
Dec 16, 2004 5.939 5.966 5.936 5.963 12,176 +0.01(+0.18%)
Dec 15, 2004 5.874 5.979 5.874 5.953 20,547 +0.04(+0.67%)
Dec 14, 2004 5.808 5.913 5.758 5.913 50,987 +0.12(+1.99%)
Dec 13, 2004 5.795 5.813 5.782 5.798 31,582 -0.04(-0.63%)
Dec 10, 2004 5.813 5.861 5.813 5.834 36,148 +0.05(+0.82%)
Dec 09, 2004 5.782 5.837 5.782 5.787 37,670 +0.01(+0.09%)
Dec 08, 2004 5.795 5.847 5.782 5.782 28,157 -0.01(-0.23%)
Dec 07, 2004 5.808 5.887 5.795 5.795 64,305 -0.01(-0.23%)
Dec 06, 2004 5.798 5.813 5.782 5.808 28,538 -0.02(-0.27%)
Dec 03, 2004 5.784 5.824 5.742 5.824 37,289 +0.04(+0.68%)
Dec 02, 2004 5.887 5.900 5.784 5.784 34,626 -0.13(-2.13%)
Dec 01, 2004 5.887 5.966 5.876 5.911 34,245 -0.00(-0.04%)
Nov 30, 2004 5.874 5.966 5.874 5.913 20,166 +0.02(+0.40%)
Nov 29, 2004 5.939 5.939 5.861 5.889 40,333 -0.05(-0.84%)
Nov 26, 2004 5.887 5.966 5.887 5.939 18,264 +0.08(+1.35%)
Nov 24, 2004 5.821 5.887 5.821 5.861 24,732 +0.06(+1.04%)
Nov 23, 2004 5.755 5.805 5.729 5.800 51,368 +0.05(+0.87%)
Nov 22, 2004 6.005 6.005 5.750 5.750 84,853 -0.23(-3.82%)
Nov 19, 2004 5.966 6.010 5.966 5.979 14,839 +0.01(+0.22%)
Nov 18, 2004 6.058 6.058 5.926 5.966 38,050 -0.13(-2.16%)
Nov 17, 2004 6.176 6.202 6.097 6.097 25,113 -0.08(-1.28%)
Nov 16, 2004 6.137 6.179 6.126 6.176 15,981 +0.01(+0.09%)
Nov 15, 2004 6.176 6.200 6.168 6.171 26,635 -0.03(-0.51%)
Nov 12, 2004 6.202 6.231 6.202 6.202 18,264 +0.00(+0.00%)
Nov 11, 2004 6.176 6.215 6.160 6.202 31,962 +0.04(+0.60%)
Nov 10, 2004 6.150 6.165 6.123 6.165 22,449 +0.02(+0.26%)
Nov 09, 2004 6.176 6.213 6.123 6.150 39,953 -0.10(-1.64%)
Nov 08, 2004 6.189 6.252 6.102 6.252 55,554 +0.06(+1.02%)
Nov 05, 2004 6.150 6.192 6.147 6.189 11,415 +0.07(+1.20%)
Nov 04, 2004 6.150 6.176 6.110 6.116 37,289 +0.01(+0.09%)
Nov 03, 2004 6.063 6.176 6.063 6.110 20,547 +0.06(+1.00%)
Nov 02, 2004 6.084 6.108 6.018 6.050 45,660 -0.03(-0.52%)
Nov 01, 2004 6.189 6.215 6.063 6.081 51,368 -0.15(-2.36%)
Oct 29, 2004 6.268 6.268 6.202 6.229 25,493 -0.03(-0.42%)
Oct 28, 2004 6.242 6.255 6.126 6.255 99,312 -0.01(-0.21%)
Oct 27, 2004 6.234 6.268 6.202 6.268 22,830 +0.03(+0.55%)
Oct 26, 2004 6.150 6.239 6.130 6.234 34,626 +0.08(+1.37%)
Oct 25, 2004 6.110 6.229 6.110 6.150 24,352 +0.04(+0.65%)
Oct 22, 2004 6.081 6.110 6.081 6.110 10,654 +0.03(+0.48%)
Oct 21, 2004 6.018 6.110 6.018 6.081 27,777 +0.06(+1.05%)
Oct 20, 2004 6.008 6.045 5.992 6.018 22,449 +0.01(+0.13%)
Oct 19, 2004 6.045 6.045 5.966 6.010 24,352 -0.06(-1.00%)
Oct 18, 2004 6.189 6.189 6.031 6.071 47,182 -0.15(-2.37%)
Oct 15, 2004 6.215 6.268 6.176 6.218 19,786 +0.00(+0.04%)
Oct 14, 2004 6.229 6.268 6.215 6.215 18,644 -0.01(-0.21%)
Oct 13, 2004 6.223 6.229 6.189 6.229 36,909 +0.03(+0.51%)
Oct 12, 2004 6.202 6.226 6.176 6.197 17,883 +0.02(+0.30%)
Oct 11, 2004 6.150 6.213 6.123 6.179 13,698 +0.01(+0.17%)
Oct 08, 2004 6.229 6.229 6.113 6.168 31,201 -0.09(-1.39%)
Oct 07, 2004 6.202 6.255 6.165 6.255 29,679 +0.10(+1.67%)
Oct 06, 2004 6.181 6.229 6.152 6.152 20,547 -0.03(-0.47%)
Oct 05, 2004 6.176 6.255 6.165 6.181 28,918 +0.01(+0.09%)
Oct 04, 2004 6.152 6.200 6.152 6.176 24,352 -0.04(-0.68%)
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.