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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.286 6.286 6.220 6.247 25,420 -0.03(-0.42%)
Oct 28, 2004 6.260 6.273 6.144 6.273 99,025 -0.01(-0.21%)
Oct 27, 2004 6.252 6.286 6.220 6.286 22,764 +0.03(+0.55%)
Oct 26, 2004 6.167 6.257 6.148 6.252 34,526 +0.08(+1.37%)
Oct 25, 2004 6.128 6.247 6.128 6.167 24,282 +0.04(+0.65%)
Oct 22, 2004 6.099 6.128 6.099 6.128 10,623 +0.03(+0.48%)
Oct 21, 2004 6.036 6.128 6.036 6.099 27,696 +0.06(+1.05%)
Oct 20, 2004 6.025 6.062 6.009 6.036 22,385 +0.01(+0.13%)
Oct 19, 2004 6.062 6.062 5.983 6.028 24,282 -0.06(-1.00%)
Oct 18, 2004 6.207 6.207 6.049 6.088 47,046 -0.15(-2.37%)
Oct 15, 2004 6.233 6.286 6.194 6.236 19,729 +0.00(+0.04%)
Oct 14, 2004 6.247 6.286 6.233 6.233 18,591 -0.01(-0.21%)
Oct 13, 2004 6.241 6.247 6.207 6.247 36,802 +0.03(+0.51%)
Oct 12, 2004 6.220 6.244 6.194 6.215 17,832 +0.02(+0.30%)
Oct 11, 2004 6.167 6.231 6.141 6.196 13,658 +0.01(+0.17%)
Oct 08, 2004 6.247 6.247 6.131 6.186 31,111 -0.09(-1.39%)
Oct 07, 2004 6.220 6.273 6.183 6.273 29,593 +0.10(+1.67%)
Oct 06, 2004 6.199 6.247 6.170 6.170 20,488 -0.03(-0.47%)
Oct 05, 2004 6.194 6.273 6.183 6.199 28,835 +0.01(+0.09%)
Oct 04, 2004 6.170 6.218 6.170 6.194 24,282 -0.04(-0.68%)
Oct 01, 2004 6.247 6.286 6.228 6.236 26,558 +0.02(+0.25%)
Sep 30, 2004 6.194 6.220 6.141 6.220 35,285 +0.04(+0.64%)
Sep 29, 2004 6.062 6.186 6.041 6.181 59,567 +0.13(+2.13%)
Sep 28, 2004 5.899 6.059 5.899 6.052 23,523 +0.16(+2.73%)
Sep 27, 2004 5.767 5.962 5.733 5.891 37,182 +0.14(+2.43%)
Sep 24, 2004 5.733 5.775 5.680 5.751 143,037 +0.03(+0.55%)
Sep 23, 2004 5.746 5.762 5.669 5.719 107,752 -0.04(-0.69%)
Sep 22, 2004 5.791 5.804 5.719 5.759 90,678 -0.04(-0.77%)
Sep 21, 2004 5.798 5.849 5.719 5.804 208,675 -0.03(-0.59%)
Sep 20, 2004 5.864 5.904 5.817 5.838 50,461 -0.01(-0.18%)
Sep 17, 2004 5.864 5.878 5.798 5.849 53,496 -0.03(-0.49%)
Sep 16, 2004 5.878 5.904 5.864 5.878 49,323 -0.01(-0.09%)
Sep 15, 2004 5.904 5.917 5.883 5.883 44,011 -0.05(-0.80%)
Sep 14, 2004 6.075 6.088 5.878 5.930 46,287 -0.13(-2.17%)
Sep 13, 2004 5.983 6.083 5.983 6.062 28,076 +0.11(+1.77%)
Sep 10, 2004 6.015 6.015 5.917 5.957 34,146 -0.08(-1.31%)
Sep 09, 2004 6.049 6.075 6.033 6.036 14,038 -0.04(-0.74%)
Sep 08, 2004 6.144 6.154 6.075 6.080 25,041 -0.10(-1.66%)
Sep 07, 2004 6.167 6.183 6.157 6.183 6,829 +0.02(+0.26%)
Sep 03, 2004 6.167 6.183 6.167 6.167 5,691 +0.01(+0.17%)
Sep 02, 2004 6.154 6.191 6.154 6.157 13,279 +0.02(+0.34%)
Sep 01, 2004 5.957 6.167 5.949 6.136 39,079 +0.14(+2.37%)
Aug 31, 2004 5.983 6.020 5.970 5.994 7,588 +0.03(+0.49%)
Aug 30, 2004 5.878 5.965 5.870 5.965 19,349 +0.10(+1.71%)
Aug 27, 2004 5.835 5.920 5.798 5.864 119,134 +0.03(+0.50%)
Aug 26, 2004 5.949 5.949 5.812 5.835 59,946 -0.13(-2.17%)
Aug 25, 2004 6.044 6.044 5.965 5.965 30,352 -0.06(-1.05%)
Aug 24, 2004 6.062 6.109 5.996 6.028 21,246 -0.02(-0.35%)
Aug 23, 2004 5.983 6.062 5.983 6.049 34,905 +0.04(+0.70%)
Aug 20, 2004 5.970 6.020 5.970 6.007 20,488 +0.04(+0.66%)
Aug 19, 2004 6.030 6.030 5.965 5.967 33,388 -0.07(-1.22%)
Aug 18, 2004 6.102 6.141 6.038 6.041 63,740 -0.06(-0.99%)
Aug 17, 2004 6.141 6.154 6.102 6.102 23,523 -0.06(-1.03%)
Aug 16, 2004 6.141 6.181 6.141 6.165 23,523 +0.03(+0.52%)
Aug 13, 2004 6.181 6.181 6.088 6.133 25,799 -0.05(-0.77%)
Aug 12, 2004 6.128 6.181 6.115 6.181 17,452 +0.04(+0.64%)
Aug 11, 2004 6.189 6.194 6.141 6.141 28,076 -0.14(-2.31%)
Aug 10, 2004 6.323 6.326 6.286 6.286 14,038 -0.05(-0.83%)
Aug 09, 2004 6.302 6.339 6.302 6.339 26,938 +0.04(+0.59%)
Aug 06, 2004 6.349 6.349 6.302 6.302 3,794 -0.05(-0.79%)
Aug 05, 2004 6.471 6.492 6.326 6.352 31,111 -0.10(-1.59%)
Aug 04, 2004 6.457 6.457 6.452 6.455 4,173 +0.02(+0.37%)
Aug 03, 2004 6.449 6.457 6.392 6.431 3,794 +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.