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 )

7.900 +0.020 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Feb 28, 2005 6.846 6.896 6.770 6.770 32,723 -0.17(-2.42%)
Feb 25, 2005 6.728 6.962 6.702 6.938 102,736 +0.26(+3.94%)
Feb 24, 2005 6.581 6.725 6.575 6.675 91,702 +0.13(+2.01%)
Feb 23, 2005 6.544 6.581 6.544 6.544 14,839 +0.03(+0.40%)
Feb 22, 2005 6.570 6.570 6.518 6.518 51,368 -0.05(-0.80%)
Feb 18, 2005 6.512 6.570 6.504 6.570 78,384 +0.08(+1.21%)
Feb 17, 2005 6.515 6.518 6.473 6.491 45,280 -0.01(-0.12%)
Feb 16, 2005 6.518 6.544 6.491 6.499 30,440 -0.03(-0.48%)
Feb 15, 2005 6.549 6.570 6.520 6.531 54,032 -0.02(-0.28%)
Feb 14, 2005 6.391 6.570 6.373 6.549 94,365 +0.19(+2.93%)
Feb 11, 2005 6.447 6.457 6.363 6.363 57,076 -0.03(-0.49%)
Feb 10, 2005 6.399 6.497 6.373 6.394 66,208 -0.03(-0.41%)
Feb 09, 2005 6.412 6.465 6.360 6.420 63,544 -0.14(-2.17%)
Feb 08, 2005 6.491 6.570 6.491 6.563 94,746 -0.01(-0.15%)
Feb 07, 2005 6.544 6.702 6.504 6.573 175,794 +0.03(+0.44%)
Feb 04, 2005 6.439 6.570 6.386 6.544 97,790 +0.17(+2.60%)
Feb 03, 2005 6.281 6.399 6.194 6.378 123,284 +0.12(+1.97%)
Feb 02, 2005 6.268 6.268 6.189 6.255 60,881 -0.01(-0.21%)
Feb 01, 2005 6.281 6.281 6.229 6.268 86,755 -0.01(-0.21%)
Jan 31, 2005 6.084 6.281 6.084 6.281 100,453 +0.25(+4.14%)
Jan 28, 2005 5.966 6.045 5.939 6.031 24,732 +0.04(+0.66%)
Jan 27, 2005 5.926 6.058 5.926 5.992 28,918 +0.08(+1.33%)
Jan 26, 2005 5.913 5.979 5.913 5.913 55,173 -0.01(-0.22%)
Jan 25, 2005 5.939 5.979 5.900 5.926 55,173 -0.13(-2.13%)
Jan 24, 2005 6.123 6.150 6.045 6.055 41,475 -0.08(-1.33%)
Jan 21, 2005 6.026 6.307 5.979 6.137 97,029 +0.15(+2.50%)
Jan 20, 2005 6.137 6.137 5.979 5.987 19,405 -0.17(-2.69%)
Jan 19, 2005 6.213 6.213 6.139 6.152 20,927 -0.08(-1.22%)
Jan 18, 2005 6.194 6.231 6.163 6.229 27,396 +0.02(+0.38%)
Jan 14, 2005 6.045 6.294 6.045 6.205 62,783 +0.16(+2.65%)
Jan 13, 2005 5.932 6.176 5.932 6.045 117,196 +0.11(+1.91%)
Jan 12, 2005 5.887 5.939 5.887 5.932 24,352 +0.04(+0.76%)
Jan 11, 2005 5.926 5.926 5.887 5.887 18,644 -0.05(-0.88%)
Jan 10, 2005 5.900 5.939 5.900 5.939 12,176 +0.05(+0.85%)
Jan 07, 2005 5.913 5.913 5.887 5.889 20,166 -0.02(-0.36%)
Jan 06, 2005 5.913 5.934 5.911 5.911 9,132 -0.01(-0.13%)
Jan 05, 2005 5.918 5.929 5.913 5.918 17,122 -0.01(-0.22%)
Jan 04, 2005 5.929 5.945 5.929 5.932 20,166 +0.00(+0.04%)
Jan 03, 2005 5.955 5.984 5.913 5.929 15,981 -0.04(-0.66%)
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%)
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.