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 )

7.200 -0.400 (-5.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2005 6.671 6.719 6.596 6.596 33,584 -0.16(-2.42%)
Feb 25, 2005 6.555 6.783 6.530 6.760 105,440 +0.26(+3.94%)
Feb 24, 2005 6.412 6.553 6.407 6.504 94,115 +0.13(+2.01%)
Feb 23, 2005 6.376 6.412 6.376 6.376 15,230 +0.03(+0.40%)
Feb 22, 2005 6.402 6.402 6.351 6.351 52,720 -0.05(-0.80%)
Feb 18, 2005 6.345 6.402 6.338 6.402 80,447 +0.08(+1.21%)
Feb 17, 2005 6.348 6.351 6.307 6.325 46,471 -0.01(-0.12%)
Feb 16, 2005 6.351 6.376 6.325 6.333 31,241 -0.03(-0.48%)
Feb 15, 2005 6.381 6.402 6.353 6.363 55,453 -0.02(-0.28%)
Feb 14, 2005 6.228 6.402 6.210 6.381 96,849 +0.18(+2.93%)
Feb 11, 2005 6.281 6.292 6.199 6.199 58,578 -0.03(-0.49%)
Feb 10, 2005 6.235 6.330 6.210 6.230 67,950 -0.03(-0.41%)
Feb 09, 2005 6.248 6.299 6.197 6.256 65,216 -0.14(-2.17%)
Feb 08, 2005 6.325 6.402 6.325 6.395 97,239 -0.01(-0.15%)
Feb 07, 2005 6.376 6.530 6.338 6.404 180,420 +0.03(+0.44%)
Feb 04, 2005 6.274 6.402 6.222 6.376 100,363 +0.16(+2.60%)
Feb 03, 2005 6.120 6.235 6.036 6.215 126,528 +0.12(+1.97%)
Feb 02, 2005 6.107 6.107 6.030 6.094 62,483 -0.01(-0.21%)
Feb 01, 2005 6.120 6.120 6.069 6.107 89,038 -0.01(-0.21%)
Jan 31, 2005 5.928 6.120 5.928 6.120 103,097 +0.24(+4.14%)
Jan 28, 2005 5.813 5.890 5.787 5.877 25,383 +0.04(+0.66%)
Jan 27, 2005 5.774 5.902 5.774 5.838 29,679 +0.08(+1.33%)
Jan 26, 2005 5.762 5.826 5.762 5.762 56,625 -0.01(-0.22%)
Jan 25, 2005 5.787 5.826 5.749 5.774 56,625 -0.13(-2.13%)
Jan 24, 2005 5.966 5.992 5.890 5.900 42,566 -0.08(-1.33%)
Jan 21, 2005 5.872 6.146 5.826 5.979 99,582 +0.15(+2.50%)
Jan 20, 2005 5.979 5.979 5.826 5.833 19,916 -0.16(-2.69%)
Jan 19, 2005 6.053 6.053 5.982 5.995 21,478 -0.07(-1.22%)
Jan 18, 2005 6.036 6.071 6.005 6.069 28,117 +0.02(+0.38%)
Jan 14, 2005 5.890 6.133 5.890 6.046 64,435 +0.16(+2.65%)
Jan 13, 2005 5.779 6.018 5.779 5.890 120,280 +0.11(+1.91%)
Jan 12, 2005 5.736 5.787 5.736 5.779 24,993 +0.04(+0.76%)
Jan 11, 2005 5.774 5.774 5.736 5.736 19,135 -0.05(-0.89%)
Jan 10, 2005 5.749 5.787 5.749 5.787 12,496 +0.05(+0.85%)
Jan 07, 2005 5.762 5.762 5.736 5.738 20,697 -0.02(-0.36%)
Jan 06, 2005 5.762 5.782 5.759 5.759 9,372 -0.01(-0.13%)
Jan 05, 2005 5.767 5.777 5.762 5.767 17,573 -0.01(-0.22%)
Jan 04, 2005 5.777 5.792 5.777 5.779 20,697 +0.00(+0.04%)
Jan 03, 2005 5.803 5.831 5.762 5.777 16,401 -0.04(-0.66%)
Dec 31, 2004 5.774 5.815 5.774 5.815 15,230 +0.05(+0.84%)
Dec 30, 2004 5.813 5.813 5.759 5.767 18,354 -0.03(-0.57%)
Dec 29, 2004 5.787 5.826 5.749 5.800 25,774 +0.03(+0.58%)
Dec 28, 2004 5.851 5.851 5.754 5.767 30,851 +0.02(+0.31%)
Dec 27, 2004 5.787 5.859 5.749 5.749 63,654 -0.13(-2.22%)
Dec 23, 2004 5.890 5.915 5.787 5.879 87,086 -0.03(-0.48%)
Dec 22, 2004 5.864 5.910 5.864 5.907 36,708 +0.02(+0.30%)
Dec 21, 2004 5.864 5.890 5.787 5.890 60,140 +0.02(+0.39%)
Dec 20, 2004 5.833 5.887 5.818 5.867 27,336 +0.02(+0.26%)
Dec 17, 2004 5.813 5.861 5.803 5.851 22,259 +0.04(+0.71%)
Dec 16, 2004 5.787 5.813 5.784 5.810 12,496 +0.01(+0.18%)
Dec 15, 2004 5.723 5.826 5.723 5.800 21,088 +0.04(+0.67%)
Dec 14, 2004 5.659 5.762 5.610 5.762 52,329 +0.11(+1.99%)
Dec 13, 2004 5.646 5.664 5.633 5.649 32,413 -0.04(-0.63%)
Dec 10, 2004 5.664 5.710 5.664 5.685 37,099 +0.05(+0.82%)
Dec 09, 2004 5.633 5.687 5.633 5.639 38,661 +0.01(+0.09%)
Dec 08, 2004 5.646 5.698 5.633 5.633 28,898 -0.01(-0.23%)
Dec 07, 2004 5.659 5.736 5.646 5.646 65,998 -0.01(-0.23%)
Dec 06, 2004 5.649 5.664 5.633 5.659 29,289 -0.02(-0.27%)
Dec 03, 2004 5.636 5.674 5.595 5.674 38,271 +0.04(+0.68%)
Dec 02, 2004 5.736 5.749 5.636 5.636 35,537 -0.12(-2.13%)
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.