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 )

6.970 -0.360 (-4.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 6.412 6.570 6.412 6.541 15,220 +0.12(+1.80%)
Mar 30, 2004 6.381 6.426 6.381 6.426 17,503 +0.08(+1.24%)
Mar 29, 2004 6.347 6.373 6.336 6.347 31,962 -0.07(-1.02%)
Mar 26, 2004 6.452 6.499 6.376 6.412 39,192 -0.06(-0.85%)
Mar 25, 2004 6.565 6.565 6.465 6.468 13,698 -0.09(-1.36%)
Mar 24, 2004 6.583 6.583 6.544 6.557 7,990 +0.00(+0.00%)
Mar 23, 2004 6.554 6.557 6.518 6.557 9,132 +0.03(+0.44%)
Mar 22, 2004 6.476 6.528 6.476 6.528 18,644 +0.00(+0.00%)
Mar 19, 2004 6.544 6.544 6.518 6.528 16,361 +0.02(+0.36%)
Mar 18, 2004 6.541 6.549 6.504 6.504 17,503 -0.01(-0.20%)
Mar 17, 2004 6.541 6.544 6.455 6.518 59,739 -0.03(-0.48%)
Mar 16, 2004 6.565 6.565 6.549 6.549 4,566 -0.02(-0.28%)
Mar 15, 2004 6.557 6.596 6.531 6.568 14,078 +0.00(+0.00%)
Mar 12, 2004 6.549 6.568 6.504 6.568 18,644 +0.02(+0.28%)
Mar 11, 2004 6.520 6.583 6.504 6.549 19,786 -0.01(-0.12%)
Mar 10, 2004 6.547 6.562 6.518 6.557 27,396 -0.01(-0.16%)
Mar 09, 2004 6.583 6.610 6.549 6.568 37,670 -0.06(-0.83%)
Mar 08, 2004 6.570 6.675 6.570 6.623 23,971 +0.02(+0.28%)
Mar 05, 2004 6.596 6.623 6.596 6.604 13,698 +0.03(+0.40%)
Mar 04, 2004 6.570 6.596 6.547 6.578 28,157 +0.03(+0.52%)
Mar 03, 2004 6.531 6.544 6.518 6.544 4,185 +0.03(+0.48%)
Mar 02, 2004 6.491 6.518 6.468 6.512 21,308 +0.02(+0.32%)
Mar 01, 2004 6.465 6.491 6.452 6.491 17,503 +0.05(+0.82%)
Feb 27, 2004 6.399 6.439 6.373 6.439 32,343 +0.02(+0.37%)
Feb 26, 2004 6.412 6.439 6.402 6.415 23,591 +0.01(+0.08%)
Feb 25, 2004 6.297 6.410 6.297 6.410 59,739 +0.14(+2.22%)
Feb 24, 2004 6.189 6.294 6.179 6.271 28,918 +0.08(+1.32%)
Feb 23, 2004 6.184 6.215 6.163 6.189 17,122 +0.01(+0.09%)
Feb 20, 2004 6.142 6.184 6.134 6.184 23,591 +0.04(+0.73%)
Feb 19, 2004 6.176 6.176 6.134 6.139 25,874 -0.04(-0.64%)
Feb 18, 2004 6.239 6.242 6.179 6.179 19,405 -0.06(-1.01%)
Feb 17, 2004 6.347 6.360 6.242 6.242 82,570 -0.11(-1.66%)
Feb 13, 2004 6.368 6.373 6.347 6.347 22,069 -0.03(-0.54%)
Feb 12, 2004 6.368 6.381 6.347 6.381 28,918 +0.05(+0.75%)
Feb 11, 2004 6.202 6.352 6.202 6.334 72,296 -0.06(-0.86%)
Feb 10, 2004 6.426 6.447 6.389 6.389 41,855 -0.02(-0.29%)
Feb 09, 2004 6.544 6.562 6.334 6.407 184,926 -0.03(-0.49%)
Feb 06, 2004 6.376 6.439 6.370 6.439 20,927 +0.06(+0.99%)
Feb 05, 2004 6.439 6.439 6.360 6.376 24,352 -0.06(-0.98%)
Feb 04, 2004 6.378 6.439 6.373 6.439 52,129 -0.02(-0.37%)
Feb 03, 2004 6.434 6.465 6.415 6.462 24,732 +0.05(+0.82%)
Feb 02, 2004 6.399 6.412 6.352 6.410 46,421 +0.04(+0.58%)
Jan 30, 2004 6.360 6.386 6.349 6.373 29,299 -0.00(-0.04%)
Jan 29, 2004 6.431 6.431 6.363 6.376 34,626 -0.06(-0.86%)
Jan 28, 2004 6.473 6.476 6.412 6.431 53,651 -0.03(-0.53%)
Jan 27, 2004 6.373 6.465 6.373 6.465 30,821 +0.09(+1.44%)
Jan 26, 2004 6.423 6.423 6.349 6.373 42,616 +0.00(+0.04%)
Jan 23, 2004 6.360 6.426 6.315 6.370 52,129 +0.04(+0.58%)
Jan 22, 2004 6.565 6.570 6.307 6.334 136,982 -0.13(-2.07%)
Jan 21, 2004 6.116 6.533 6.071 6.468 195,961 +0.40(+6.58%)
Jan 20, 2004 5.953 6.068 5.929 6.068 182,643 +0.13(+2.17%)
Jan 16, 2004 6.202 6.202 5.913 5.939 169,706 -0.27(-4.40%)
Jan 15, 2004 6.352 6.355 6.176 6.213 49,846 -0.12(-1.91%)
Jan 14, 2004 6.426 6.426 6.281 6.334 76,862 -0.14(-2.19%)
Jan 13, 2004 6.518 6.544 6.447 6.476 70,774 -0.04(-0.65%)
Jan 12, 2004 6.675 6.699 6.518 6.518 46,802 -0.12(-1.82%)
Jan 09, 2004 6.636 6.662 6.636 6.638 40,714 -0.01(-0.20%)
Jan 08, 2004 6.746 6.746 6.649 6.652 44,138 -0.17(-2.47%)
Jan 07, 2004 6.794 6.828 6.780 6.820 9,893 +0.01(+0.12%)
Jan 06, 2004 6.683 6.830 6.683 6.812 15,600 +0.11(+1.65%)
Jan 05, 2004 6.675 6.702 6.649 6.702 17,122 +0.03(+0.39%)
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.