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 (%)
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%)
May 03, 2004 6.179 6.179 6.061 6.086 32,319 -0.09(-1.46%)
Apr 30, 2004 6.202 6.228 6.176 6.176 23,753 -0.03(-0.54%)
Apr 29, 2004 6.333 6.333 6.210 6.210 26,868 -0.16(-2.54%)
Apr 28, 2004 6.382 6.382 6.369 6.371 2,725 -0.04(-0.56%)
Apr 27, 2004 6.318 6.420 6.318 6.407 48,284 +0.06(+1.01%)
Apr 26, 2004 6.266 6.343 6.248 6.343 18,301 +0.08(+1.31%)
Apr 23, 2004 6.074 6.261 6.063 6.261 28,425 +0.20(+3.31%)
Apr 22, 2004 6.056 6.076 6.035 6.061 17,522 +0.00(+0.00%)
Apr 21, 2004 6.035 6.071 5.999 6.061 25,310 +0.04(+0.68%)
Apr 20, 2004 5.955 6.020 5.945 6.020 31,540 +0.07(+1.12%)
Apr 19, 2004 6.176 6.215 5.953 5.953 111,756 -0.21(-3.46%)
Apr 16, 2004 6.371 6.371 6.163 6.166 40,886 -0.20(-3.19%)
Apr 15, 2004 6.446 6.446 6.369 6.369 48,674 -0.08(-1.20%)
Apr 14, 2004 6.420 6.446 6.369 6.446 19,080 -0.01(-0.12%)
Apr 13, 2004 6.420 6.484 6.420 6.454 40,107 +0.03(+0.52%)
Apr 12, 2004 6.230 6.446 6.230 6.420 57,630 +0.16(+2.63%)
Apr 08, 2004 6.228 6.318 6.228 6.256 10,903 +0.00(+0.04%)
Apr 07, 2004 6.228 6.292 6.202 6.253 13,628 +0.00(+0.00%)
Apr 06, 2004 6.292 6.292 6.189 6.253 42,443 +0.00(+0.00%)
Apr 05, 2004 6.138 6.253 6.138 6.253 31,540 +0.08(+1.25%)
Apr 02, 2004 6.279 6.300 6.125 6.176 51,789 -0.06(-1.03%)
Apr 01, 2004 6.433 6.433 6.202 6.240 103,189 -0.15(-2.37%)
Mar 31, 2004 6.266 6.420 6.266 6.392 15,575 +0.11(+1.80%)
Mar 30, 2004 6.235 6.279 6.235 6.279 17,912 +0.08(+1.24%)
Mar 29, 2004 6.202 6.228 6.192 6.202 32,709 -0.06(-1.02%)
Mar 26, 2004 6.305 6.351 6.230 6.266 40,107 -0.05(-0.85%)
Mar 25, 2004 6.415 6.415 6.318 6.320 14,018 -0.09(-1.36%)
Mar 24, 2004 6.433 6.433 6.395 6.407 8,177 +0.00(+0.00%)
Mar 23, 2004 6.405 6.407 6.369 6.407 9,345 +0.03(+0.44%)
Mar 22, 2004 6.328 6.379 6.328 6.379 19,080 +0.00(+0.00%)
Mar 19, 2004 6.395 6.395 6.369 6.379 16,743 +0.02(+0.36%)
Mar 18, 2004 6.392 6.400 6.356 6.356 17,912 -0.01(-0.20%)
Mar 17, 2004 6.392 6.395 6.307 6.369 61,134 -0.03(-0.48%)
Mar 16, 2004 6.415 6.415 6.400 6.400 4,672 -0.02(-0.28%)
Mar 15, 2004 6.407 6.446 6.382 6.418 14,407 +0.00(+0.00%)
Mar 12, 2004 6.400 6.418 6.356 6.418 19,080 +0.02(+0.28%)
Mar 11, 2004 6.371 6.433 6.356 6.400 20,248 -0.01(-0.12%)
Mar 10, 2004 6.397 6.413 6.369 6.407 28,036 -0.01(-0.16%)
Mar 09, 2004 6.433 6.459 6.400 6.418 38,549 -0.05(-0.83%)
Mar 08, 2004 6.420 6.523 6.420 6.472 24,531 +0.02(+0.28%)
Mar 05, 2004 6.446 6.472 6.446 6.454 14,018 +0.03(+0.40%)
Mar 04, 2004 6.420 6.446 6.397 6.428 28,815 +0.03(+0.52%)
Mar 03, 2004 6.382 6.395 6.369 6.395 4,283 +0.03(+0.48%)
Mar 02, 2004 6.343 6.369 6.320 6.364 21,806 +0.02(+0.32%)
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.