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 )

6.980 +0.150 (+2.20%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 30, 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 (%)
Oct 29, 2004 6.107 6.107 6.043 6.069 26,164 -0.03(-0.42%)
Oct 28, 2004 6.082 6.094 5.969 6.094 101,925 -0.01(-0.21%)
Oct 27, 2004 6.074 6.107 6.043 6.107 23,431 +0.03(+0.55%)
Oct 26, 2004 5.992 6.079 5.973 6.074 35,537 +0.08(+1.37%)
Oct 25, 2004 5.954 6.069 5.954 5.992 24,993 +0.04(+0.65%)
Oct 22, 2004 5.925 5.954 5.925 5.954 10,934 +0.03(+0.48%)
Oct 21, 2004 5.864 5.954 5.864 5.925 28,508 +0.06(+1.05%)
Oct 20, 2004 5.854 5.890 5.838 5.864 23,040 +0.01(+0.13%)
Oct 19, 2004 5.890 5.890 5.813 5.856 24,993 -0.06(-1.00%)
Oct 18, 2004 6.030 6.030 5.877 5.915 48,424 -0.14(-2.37%)
Oct 15, 2004 6.056 6.107 6.018 6.059 20,307 +0.00(+0.04%)
Oct 14, 2004 6.069 6.107 6.056 6.056 19,135 -0.01(-0.21%)
Oct 13, 2004 6.064 6.069 6.030 6.069 37,880 +0.03(+0.51%)
Oct 12, 2004 6.043 6.066 6.018 6.038 18,354 +0.02(+0.30%)
Oct 11, 2004 5.992 6.053 5.966 6.020 14,058 +0.01(+0.17%)
Oct 08, 2004 6.069 6.069 5.956 6.010 32,022 -0.08(-1.39%)
Oct 07, 2004 6.043 6.094 6.007 6.094 30,460 +0.10(+1.67%)
Oct 06, 2004 6.023 6.069 5.995 5.995 21,088 -0.03(-0.47%)
Oct 05, 2004 6.018 6.094 6.007 6.023 29,679 +0.01(+0.09%)
Oct 04, 2004 5.995 6.041 5.995 6.018 24,993 -0.04(-0.68%)
Oct 01, 2004 6.069 6.107 6.051 6.059 27,336 +0.02(+0.25%)
Sep 30, 2004 6.018 6.043 5.966 6.043 36,318 +0.04(+0.64%)
Sep 29, 2004 5.890 6.010 5.869 6.005 61,311 +0.13(+2.13%)
Sep 28, 2004 5.731 5.887 5.731 5.879 24,212 +0.16(+2.73%)
Sep 27, 2004 5.603 5.792 5.569 5.723 38,271 +0.14(+2.43%)
Sep 24, 2004 5.569 5.610 5.518 5.587 147,226 +0.03(+0.55%)
Sep 23, 2004 5.582 5.598 5.508 5.557 110,907 -0.04(-0.69%)
Sep 22, 2004 5.626 5.639 5.557 5.595 93,334 -0.04(-0.77%)
Sep 21, 2004 5.633 5.682 5.557 5.639 214,786 -0.03(-0.59%)
Sep 20, 2004 5.698 5.736 5.651 5.672 51,939 -0.01(-0.18%)
Sep 17, 2004 5.698 5.710 5.633 5.682 55,063 -0.03(-0.49%)
Sep 16, 2004 5.710 5.736 5.698 5.710 50,767 -0.01(-0.09%)
Sep 15, 2004 5.736 5.749 5.715 5.715 45,300 -0.05(-0.80%)
Sep 14, 2004 5.902 5.915 5.710 5.762 47,643 -0.13(-2.17%)
Sep 13, 2004 5.813 5.910 5.813 5.890 28,898 +0.10(+1.77%)
Sep 10, 2004 5.843 5.843 5.749 5.787 35,146 -0.08(-1.31%)
Sep 09, 2004 5.877 5.902 5.861 5.864 14,449 -0.04(-0.74%)
Sep 08, 2004 5.969 5.979 5.902 5.907 25,774 -0.10(-1.66%)
Sep 07, 2004 5.992 6.007 5.982 6.007 7,029 +0.02(+0.26%)
Sep 03, 2004 5.992 6.007 5.992 5.992 5,857 +0.01(+0.17%)
Sep 02, 2004 5.979 6.015 5.979 5.982 13,668 +0.02(+0.34%)
Sep 01, 2004 5.787 5.992 5.779 5.961 40,223 +0.14(+2.37%)
Aug 31, 2004 5.813 5.849 5.800 5.823 7,810 +0.03(+0.49%)
Aug 30, 2004 5.710 5.795 5.703 5.795 19,916 +0.10(+1.71%)
Aug 27, 2004 5.669 5.751 5.633 5.698 122,623 +0.03(+0.50%)
Aug 26, 2004 5.779 5.779 5.646 5.669 61,702 -0.13(-2.17%)
Aug 25, 2004 5.872 5.872 5.795 5.795 31,241 -0.06(-1.05%)
Aug 24, 2004 5.890 5.936 5.826 5.856 21,869 -0.02(-0.35%)
Aug 23, 2004 5.813 5.890 5.813 5.877 35,927 +0.04(+0.70%)
Aug 20, 2004 5.800 5.849 5.800 5.836 21,088 +0.04(+0.66%)
Aug 19, 2004 5.859 5.859 5.795 5.797 34,365 -0.07(-1.22%)
Aug 18, 2004 5.928 5.966 5.867 5.869 65,607 -0.06(-0.99%)
Aug 17, 2004 5.966 5.979 5.928 5.928 24,212 -0.06(-1.03%)
Aug 16, 2004 5.966 6.005 5.966 5.989 24,212 +0.03(+0.52%)
Aug 13, 2004 6.005 6.005 5.915 5.959 26,555 -0.05(-0.77%)
Aug 12, 2004 5.954 6.005 5.941 6.005 17,963 +0.04(+0.64%)
Aug 11, 2004 6.012 6.018 5.966 5.966 28,898 -0.14(-2.31%)
Aug 10, 2004 6.143 6.146 6.107 6.107 14,449 -0.05(-0.83%)
Aug 09, 2004 6.123 6.158 6.123 6.158 27,726 +0.04(+0.59%)
Aug 06, 2004 6.169 6.169 6.123 6.123 3,905 -0.05(-0.79%)
Aug 05, 2004 6.286 6.307 6.146 6.171 32,022 -0.10(-1.59%)
Aug 04, 2004 6.274 6.274 6.269 6.271 4,295 +0.02(+0.37%)
Aug 03, 2004 6.266 6.274 6.210 6.248 3,905 +0.00(+0.00%)
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.