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 )

8.360 +0.580 (+7.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2004 6.497 6.536 6.457 6.523 14,417 +0.00(+0.00%)
Jun 29, 2004 6.484 6.523 6.484 6.523 6,829 +0.02(+0.28%)
Jun 28, 2004 6.563 6.602 6.484 6.505 55,773 -0.03(-0.48%)
Jun 25, 2004 6.431 6.547 6.405 6.536 19,349 +0.13(+2.06%)
Jun 24, 2004 6.402 6.405 6.326 6.405 48,184 -0.01(-0.16%)
Jun 23, 2004 6.405 6.444 6.352 6.415 16,694 +0.04(+0.58%)
Jun 22, 2004 6.365 6.436 6.352 6.378 22,385 +0.01(+0.21%)
Jun 21, 2004 6.352 6.378 6.326 6.365 25,799 +0.04(+0.71%)
Jun 18, 2004 6.378 6.378 6.299 6.320 26,558 -0.11(-1.72%)
Jun 17, 2004 6.576 6.576 6.431 6.431 33,767 -0.14(-2.20%)
Jun 16, 2004 6.616 6.642 6.550 6.576 23,523 -0.04(-0.60%)
Jun 15, 2004 6.539 6.616 6.484 6.616 44,770 +0.08(+1.21%)
Jun 14, 2004 6.589 6.589 6.484 6.536 70,949 -0.05(-0.80%)
Jun 10, 2004 6.584 6.589 6.500 6.589 75,881 +0.02(+0.28%)
Jun 09, 2004 6.536 6.571 6.418 6.571 102,819 +0.06(+0.93%)
Jun 08, 2004 6.431 6.523 6.352 6.510 95,990 +0.11(+1.65%)
Jun 07, 2004 6.220 6.405 6.220 6.405 60,705 +0.17(+2.70%)
Jun 04, 2004 6.273 6.273 6.220 6.236 14,038 -0.04(-0.59%)
Jun 03, 2004 6.299 6.299 6.260 6.273 14,417 -0.03(-0.46%)
Jun 02, 2004 6.286 6.339 6.286 6.302 34,905 +0.04(+0.67%)
Jun 01, 2004 6.175 6.260 6.175 6.260 28,455 +0.02(+0.30%)
May 28, 2004 6.428 6.484 6.194 6.241 60,705 -0.20(-3.15%)
May 27, 2004 6.457 6.484 6.405 6.444 42,873 +0.04(+0.62%)
May 26, 2004 6.447 6.505 6.394 6.405 49,702 +0.01(+0.16%)
May 25, 2004 6.181 6.436 6.181 6.394 73,226 +0.25(+4.12%)
May 24, 2004 6.054 6.233 5.970 6.141 56,531 +0.15(+2.55%)
May 21, 2004 6.009 6.088 5.943 5.988 46,287 +0.01(+0.09%)
May 20, 2004 6.023 6.041 5.970 5.983 29,593 -0.00(-0.04%)
May 19, 2004 5.914 6.028 5.914 5.986 29,593 +0.10(+1.66%)
May 18, 2004 5.672 5.893 5.672 5.888 39,458 +0.19(+3.33%)
May 17, 2004 5.482 5.701 5.482 5.698 76,640 +0.18(+3.20%)
May 14, 2004 5.469 5.522 5.458 5.522 113,822 -0.01(-0.24%)
May 13, 2004 5.535 5.564 5.524 5.535 105,475 -0.11(-1.87%)
May 12, 2004 5.870 5.870 5.588 5.640 139,622 -0.34(-5.73%)
May 11, 2004 5.930 6.030 5.930 5.983 70,570 +0.04(+0.67%)
May 10, 2004 6.075 6.075 5.943 5.943 33,767 -0.13(-2.13%)
May 07, 2004 6.036 6.075 5.996 6.073 78,537 -0.00(-0.04%)
May 06, 2004 6.141 6.141 6.009 6.075 65,637 -0.06(-0.99%)
May 05, 2004 6.162 6.194 6.136 6.136 29,214 -0.00(-0.04%)
May 04, 2004 6.194 6.220 6.102 6.138 50,461 -0.11(-1.73%)
May 03, 2004 6.341 6.341 6.220 6.247 31,490 -0.09(-1.46%)
Apr 30, 2004 6.365 6.392 6.339 6.339 23,143 -0.03(-0.54%)
Apr 29, 2004 6.500 6.500 6.373 6.373 26,179 -0.17(-2.54%)
Apr 28, 2004 6.550 6.550 6.536 6.539 2,655 -0.04(-0.56%)
Apr 27, 2004 6.484 6.589 6.484 6.576 47,046 +0.07(+1.01%)
Apr 26, 2004 6.431 6.510 6.413 6.510 17,832 +0.08(+1.31%)
Apr 23, 2004 6.233 6.426 6.223 6.426 27,696 +0.21(+3.31%)
Apr 22, 2004 6.215 6.236 6.194 6.220 17,073 +0.00(+0.00%)
Apr 21, 2004 6.194 6.231 6.157 6.220 24,661 +0.04(+0.68%)
Apr 20, 2004 6.112 6.178 6.102 6.178 30,732 +0.07(+1.12%)
Apr 19, 2004 6.339 6.378 6.109 6.109 108,890 -0.22(-3.46%)
Apr 16, 2004 6.539 6.539 6.326 6.328 39,837 -0.21(-3.19%)
Apr 15, 2004 6.616 6.616 6.536 6.536 47,426 -0.08(-1.20%)
Apr 14, 2004 6.589 6.616 6.536 6.616 18,591 -0.01(-0.12%)
Apr 13, 2004 6.589 6.655 6.589 6.623 39,079 +0.03(+0.52%)
Apr 12, 2004 6.394 6.616 6.394 6.589 56,152 +0.17(+2.63%)
Apr 08, 2004 6.392 6.484 6.392 6.421 10,623 +0.00(+0.04%)
Apr 07, 2004 6.392 6.457 6.365 6.418 13,279 +0.00(+0.00%)
Apr 06, 2004 6.457 6.457 6.352 6.418 41,355 +0.00(+0.00%)
Apr 05, 2004 6.299 6.418 6.299 6.418 30,732 +0.08(+1.25%)
Apr 02, 2004 6.444 6.465 6.286 6.339 50,461 -0.07(-1.03%)
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.