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 )

6.920 +0.390 (+5.97%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 30, 2004 6.304 6.304 6.222 6.258 17,182 -0.05(-0.85%)
Jul 29, 2004 6.312 6.325 6.235 6.312 34,365 +0.00(+0.00%)
Jul 28, 2004 6.158 6.312 6.158 6.312 51,158 +0.19(+3.14%)
Jul 27, 2004 6.115 6.146 6.082 6.120 14,058 +0.00(+0.00%)
Jul 26, 2004 6.069 6.166 6.043 6.120 32,803 +0.00(+0.00%)
Jul 23, 2004 6.071 6.146 6.069 6.120 14,449 +0.05(+0.84%)
Jul 22, 2004 6.082 6.135 6.069 6.069 15,230 -0.00(-0.04%)
Jul 21, 2004 6.130 6.130 6.043 6.071 35,146 -0.06(-1.00%)
Jul 20, 2004 6.133 6.133 6.094 6.133 9,763 +0.02(+0.34%)
Jul 19, 2004 6.094 6.133 6.094 6.112 7,029 -0.01(-0.13%)
Jul 16, 2004 6.133 6.133 6.043 6.120 30,460 -0.01(-0.08%)
Jul 15, 2004 6.107 6.125 6.082 6.125 22,650 +0.01(+0.13%)
Jul 14, 2004 6.138 6.138 6.117 6.117 3,124 -0.02(-0.38%)
Jul 13, 2004 6.120 6.146 6.069 6.141 21,869 +0.02(+0.29%)
Jul 12, 2004 6.120 6.171 6.097 6.123 7,810 -0.02(-0.38%)
Jul 09, 2004 6.120 6.146 6.120 6.146 16,792 +0.00(+0.00%)
Jul 08, 2004 6.197 6.197 6.120 6.146 27,726 -0.05(-0.87%)
Jul 07, 2004 6.374 6.374 6.197 6.199 30,070 -0.18(-2.77%)
Jul 06, 2004 6.402 6.415 6.338 6.376 30,070 -0.03(-0.40%)
Jul 02, 2004 6.363 6.402 6.363 6.402 6,638 +0.03(+0.40%)
Jul 01, 2004 6.325 6.389 6.312 6.376 6,248 +0.04(+0.61%)
Jun 30, 2004 6.312 6.351 6.274 6.338 14,839 +0.00(+0.00%)
Jun 29, 2004 6.299 6.338 6.299 6.338 7,029 +0.02(+0.28%)
Jun 28, 2004 6.376 6.415 6.299 6.320 57,406 -0.03(-0.48%)
Jun 25, 2004 6.248 6.361 6.222 6.351 19,916 +0.13(+2.06%)
Jun 24, 2004 6.220 6.222 6.146 6.222 49,596 -0.01(-0.16%)
Jun 23, 2004 6.222 6.261 6.171 6.233 17,182 +0.04(+0.58%)
Jun 22, 2004 6.184 6.253 6.171 6.197 23,040 +0.01(+0.21%)
Jun 21, 2004 6.171 6.197 6.146 6.184 26,555 +0.04(+0.71%)
Jun 18, 2004 6.197 6.197 6.120 6.141 27,336 -0.11(-1.72%)
Jun 17, 2004 6.389 6.389 6.248 6.248 34,756 -0.14(-2.20%)
Jun 16, 2004 6.427 6.453 6.363 6.389 24,212 -0.04(-0.60%)
Jun 15, 2004 6.353 6.427 6.299 6.427 46,081 +0.08(+1.21%)
Jun 14, 2004 6.402 6.402 6.299 6.351 73,027 -0.05(-0.80%)
Jun 10, 2004 6.397 6.402 6.315 6.402 78,104 +0.02(+0.28%)
Jun 09, 2004 6.351 6.384 6.235 6.384 105,831 +0.06(+0.93%)
Jun 08, 2004 6.248 6.338 6.171 6.325 98,801 +0.10(+1.65%)
Jun 07, 2004 6.043 6.222 6.043 6.222 62,483 +0.16(+2.70%)
Jun 04, 2004 6.094 6.094 6.043 6.059 14,449 -0.04(-0.59%)
Jun 03, 2004 6.120 6.120 6.082 6.094 14,839 -0.03(-0.46%)
Jun 02, 2004 6.107 6.158 6.107 6.123 35,927 +0.04(+0.67%)
Jun 01, 2004 6.000 6.082 6.000 6.082 29,289 +0.02(+0.30%)
May 28, 2004 6.246 6.299 6.018 6.064 62,483 -0.20(-3.15%)
May 27, 2004 6.274 6.299 6.222 6.261 44,128 +0.04(+0.62%)
May 26, 2004 6.263 6.320 6.212 6.222 51,158 +0.01(+0.16%)
May 25, 2004 6.005 6.253 6.005 6.212 75,370 +0.25(+4.12%)
May 24, 2004 5.882 6.056 5.800 5.966 58,187 +0.15(+2.55%)
May 21, 2004 5.838 5.915 5.774 5.818 47,643 +0.01(+0.09%)
May 20, 2004 5.851 5.869 5.800 5.813 30,460 -0.00(-0.04%)
May 19, 2004 5.746 5.856 5.746 5.815 30,460 +0.09(+1.66%)
May 18, 2004 5.511 5.726 5.511 5.721 40,614 +0.18(+3.33%)
May 17, 2004 5.326 5.539 5.326 5.536 78,885 +0.17(+3.20%)
May 14, 2004 5.313 5.365 5.303 5.365 117,156 -0.01(-0.24%)
May 13, 2004 5.377 5.406 5.367 5.377 108,564 -0.10(-1.87%)
May 12, 2004 5.703 5.703 5.429 5.480 143,711 -0.33(-5.73%)
May 11, 2004 5.762 5.859 5.762 5.813 72,636 +0.04(+0.67%)
May 10, 2004 5.902 5.902 5.774 5.774 34,756 -0.13(-2.13%)
May 07, 2004 5.864 5.902 5.826 5.900 80,837 -0.00(-0.04%)
May 06, 2004 5.966 5.966 5.838 5.902 67,560 -0.06(-0.99%)
May 05, 2004 5.987 6.018 5.961 5.961 30,070 -0.00(-0.04%)
May 04, 2004 6.018 6.043 5.928 5.964 51,939 -0.10(-1.73%)
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.