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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 6.323 6.323 6.240 6.276 17,133 -0.05(-0.85%)
Jul 29, 2004 6.330 6.343 6.253 6.330 34,266 +0.00(+0.00%)
Jul 28, 2004 6.176 6.330 6.176 6.330 51,010 +0.19(+3.14%)
Jul 27, 2004 6.133 6.163 6.099 6.138 14,018 +0.00(+0.00%)
Jul 26, 2004 6.086 6.184 6.061 6.138 32,709 +0.00(+0.00%)
Jul 23, 2004 6.089 6.163 6.086 6.138 14,407 +0.05(+0.84%)
Jul 22, 2004 6.099 6.153 6.086 6.086 15,186 -0.00(-0.04%)
Jul 21, 2004 6.148 6.148 6.061 6.089 35,045 -0.06(-1.00%)
Jul 20, 2004 6.151 6.151 6.112 6.151 9,734 +0.02(+0.34%)
Jul 19, 2004 6.112 6.151 6.112 6.130 7,009 -0.01(-0.13%)
Jul 16, 2004 6.151 6.151 6.061 6.138 30,372 -0.01(-0.08%)
Jul 15, 2004 6.125 6.143 6.099 6.143 22,584 +0.01(+0.13%)
Jul 14, 2004 6.156 6.156 6.135 6.135 3,115 -0.02(-0.38%)
Jul 13, 2004 6.138 6.163 6.086 6.158 21,806 +0.02(+0.29%)
Jul 12, 2004 6.138 6.189 6.115 6.140 7,787 -0.02(-0.38%)
Jul 09, 2004 6.138 6.163 6.138 6.163 16,743 +0.00(+0.00%)
Jul 08, 2004 6.215 6.215 6.138 6.163 27,646 -0.05(-0.87%)
Jul 07, 2004 6.392 6.392 6.215 6.217 29,983 -0.18(-2.77%)
Jul 06, 2004 6.420 6.433 6.356 6.395 29,983 -0.03(-0.40%)
Jul 02, 2004 6.382 6.420 6.382 6.420 6,619 +0.03(+0.40%)
Jul 01, 2004 6.343 6.407 6.330 6.395 6,230 +0.04(+0.61%)
Jun 30, 2004 6.330 6.369 6.292 6.356 14,796 +0.00(+0.00%)
Jun 29, 2004 6.318 6.356 6.318 6.356 7,009 +0.02(+0.28%)
Jun 28, 2004 6.395 6.433 6.318 6.338 57,240 -0.03(-0.48%)
Jun 25, 2004 6.266 6.379 6.240 6.369 19,859 +0.13(+2.06%)
Jun 24, 2004 6.238 6.240 6.163 6.240 49,453 -0.01(-0.16%)
Jun 23, 2004 6.240 6.279 6.189 6.251 17,133 +0.04(+0.58%)
Jun 22, 2004 6.202 6.271 6.189 6.215 22,974 +0.01(+0.21%)
Jun 21, 2004 6.189 6.215 6.163 6.202 26,478 +0.04(+0.71%)
Jun 18, 2004 6.215 6.215 6.138 6.158 27,257 -0.11(-1.72%)
Jun 17, 2004 6.407 6.407 6.266 6.266 34,656 -0.14(-2.20%)
Jun 16, 2004 6.446 6.472 6.382 6.407 24,142 -0.04(-0.60%)
Jun 15, 2004 6.371 6.446 6.318 6.446 45,948 +0.08(+1.21%)
Jun 14, 2004 6.420 6.420 6.318 6.369 72,816 -0.05(-0.80%)
Jun 10, 2004 6.415 6.420 6.333 6.420 77,878 +0.02(+0.28%)
Jun 09, 2004 6.369 6.402 6.253 6.402 105,525 +0.06(+0.93%)
Jun 08, 2004 6.266 6.356 6.189 6.343 98,516 +0.10(+1.65%)
Jun 07, 2004 6.061 6.240 6.061 6.240 62,303 +0.16(+2.71%)
Jun 04, 2004 6.112 6.112 6.061 6.076 14,407 -0.04(-0.59%)
Jun 03, 2004 6.138 6.138 6.099 6.112 14,796 -0.03(-0.46%)
Jun 02, 2004 6.125 6.176 6.125 6.140 35,824 +0.04(+0.67%)
Jun 01, 2004 6.017 6.099 6.017 6.099 29,204 +0.02(+0.30%)
May 28, 2004 6.264 6.318 6.035 6.081 62,303 -0.20(-3.15%)
May 27, 2004 6.292 6.318 6.240 6.279 44,001 +0.04(+0.62%)
May 26, 2004 6.282 6.338 6.230 6.240 51,010 +0.01(+0.16%)
May 25, 2004 6.022 6.271 6.022 6.230 75,153 +0.25(+4.12%)
May 24, 2004 5.899 6.074 5.817 5.984 58,019 +0.15(+2.55%)
May 21, 2004 5.855 5.932 5.791 5.835 47,506 +0.01(+0.09%)
May 20, 2004 5.868 5.886 5.817 5.830 30,372 -0.00(-0.04%)
May 19, 2004 5.763 5.873 5.763 5.832 30,372 +0.10(+1.66%)
May 18, 2004 5.527 5.742 5.527 5.737 40,496 +0.18(+3.33%)
May 17, 2004 5.342 5.555 5.342 5.552 78,657 +0.17(+3.20%)
May 14, 2004 5.329 5.380 5.319 5.380 116,818 -0.01(-0.24%)
May 13, 2004 5.393 5.421 5.383 5.393 108,251 -0.10(-1.87%)
May 12, 2004 5.719 5.719 5.444 5.496 143,296 -0.33(-5.73%)
May 11, 2004 5.778 5.876 5.778 5.830 72,427 +0.04(+0.67%)
May 10, 2004 5.919 5.919 5.791 5.791 34,656 -0.13(-2.13%)
May 07, 2004 5.881 5.919 5.842 5.917 80,604 -0.00(-0.04%)
May 06, 2004 5.984 5.984 5.855 5.919 67,365 -0.06(-0.99%)
May 05, 2004 6.004 6.035 5.979 5.979 29,983 -0.00(-0.04%)
May 04, 2004 6.035 6.061 5.945 5.981 51,789 -0.11(-1.73%)
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.