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 (%)
Aug 31, 2004 5.966 6.003 5.953 5.976 7,610 +0.03(+0.49%)
Aug 30, 2004 5.861 5.947 5.853 5.947 19,405 +0.10(+1.71%)
Aug 27, 2004 5.819 5.903 5.782 5.847 119,479 +0.03(+0.50%)
Aug 26, 2004 5.932 5.932 5.795 5.819 60,120 -0.13(-2.17%)
Aug 25, 2004 6.026 6.026 5.947 5.947 30,440 -0.06(-1.05%)
Aug 24, 2004 6.045 6.092 5.979 6.010 21,308 -0.02(-0.35%)
Aug 23, 2004 5.966 6.045 5.966 6.031 35,006 +0.04(+0.70%)
Aug 20, 2004 5.953 6.003 5.953 5.989 20,547 +0.04(+0.66%)
Aug 19, 2004 6.013 6.013 5.947 5.950 33,484 -0.07(-1.22%)
Aug 18, 2004 6.084 6.123 6.021 6.024 63,925 -0.06(-0.99%)
Aug 17, 2004 6.123 6.137 6.084 6.084 23,591 -0.06(-1.03%)
Aug 16, 2004 6.123 6.163 6.123 6.147 23,591 +0.03(+0.52%)
Aug 13, 2004 6.163 6.163 6.071 6.116 25,874 -0.05(-0.77%)
Aug 12, 2004 6.110 6.163 6.097 6.163 17,503 +0.04(+0.64%)
Aug 11, 2004 6.171 6.176 6.123 6.123 28,157 -0.14(-2.31%)
Aug 10, 2004 6.305 6.307 6.268 6.268 14,078 -0.05(-0.83%)
Aug 09, 2004 6.284 6.321 6.284 6.321 27,016 +0.04(+0.59%)
Aug 06, 2004 6.331 6.331 6.284 6.284 3,805 -0.05(-0.79%)
Aug 05, 2004 6.452 6.473 6.307 6.334 31,201 -0.10(-1.59%)
Aug 04, 2004 6.439 6.439 6.434 6.436 4,185 +0.02(+0.37%)
Aug 03, 2004 6.431 6.439 6.373 6.412 3,805 +0.00(+0.00%)
Aug 02, 2004 6.386 6.412 6.376 6.412 7,610 -0.01(-0.16%)
Jul 30, 2004 6.470 6.470 6.386 6.423 16,742 -0.06(-0.85%)
Jul 29, 2004 6.478 6.491 6.399 6.478 33,484 +0.00(+0.00%)
Jul 28, 2004 6.321 6.478 6.321 6.478 49,846 +0.20(+3.14%)
Jul 27, 2004 6.276 6.307 6.242 6.281 13,698 +0.00(+0.00%)
Jul 26, 2004 6.229 6.328 6.202 6.281 31,962 +0.00(+0.00%)
Jul 23, 2004 6.231 6.307 6.229 6.281 14,078 +0.05(+0.84%)
Jul 22, 2004 6.242 6.297 6.229 6.229 14,839 -0.00(-0.04%)
Jul 21, 2004 6.292 6.292 6.202 6.231 34,245 -0.06(-1.00%)
Jul 20, 2004 6.294 6.294 6.255 6.294 9,512 +0.02(+0.34%)
Jul 19, 2004 6.255 6.294 6.255 6.273 6,849 -0.01(-0.13%)
Jul 16, 2004 6.294 6.294 6.202 6.281 29,679 -0.01(-0.08%)
Jul 15, 2004 6.268 6.286 6.242 6.286 22,069 +0.01(+0.13%)
Jul 14, 2004 6.299 6.299 6.278 6.278 3,044 -0.02(-0.38%)
Jul 13, 2004 6.281 6.307 6.229 6.302 21,308 +0.02(+0.29%)
Jul 12, 2004 6.281 6.334 6.257 6.284 7,610 -0.02(-0.37%)
Jul 09, 2004 6.281 6.307 6.281 6.307 16,361 +0.00(+0.00%)
Jul 08, 2004 6.360 6.360 6.281 6.307 27,016 -0.06(-0.87%)
Jul 07, 2004 6.541 6.541 6.360 6.363 29,299 -0.18(-2.77%)
Jul 06, 2004 6.570 6.583 6.504 6.544 29,299 -0.03(-0.40%)
Jul 02, 2004 6.531 6.570 6.531 6.570 6,468 +0.03(+0.40%)
Jul 01, 2004 6.491 6.557 6.478 6.544 6,088 +0.04(+0.61%)
Jun 30, 2004 6.478 6.518 6.439 6.504 14,459 +0.00(+0.00%)
Jun 29, 2004 6.465 6.504 6.465 6.504 6,849 +0.02(+0.28%)
Jun 28, 2004 6.544 6.583 6.465 6.486 55,934 -0.03(-0.48%)
Jun 25, 2004 6.412 6.528 6.386 6.518 19,405 +0.13(+2.06%)
Jun 24, 2004 6.384 6.386 6.307 6.386 48,324 -0.01(-0.16%)
Jun 23, 2004 6.386 6.426 6.334 6.397 16,742 +0.04(+0.58%)
Jun 22, 2004 6.347 6.418 6.334 6.360 22,449 +0.01(+0.21%)
Jun 21, 2004 6.334 6.360 6.307 6.347 25,874 +0.04(+0.71%)
Jun 18, 2004 6.360 6.360 6.281 6.302 26,635 -0.11(-1.72%)
Jun 17, 2004 6.557 6.557 6.412 6.412 33,865 -0.14(-2.20%)
Jun 16, 2004 6.596 6.623 6.531 6.557 23,591 -0.04(-0.60%)
Jun 15, 2004 6.520 6.596 6.465 6.596 44,899 +0.08(+1.21%)
Jun 14, 2004 6.570 6.570 6.465 6.518 71,154 -0.05(-0.80%)
Jun 10, 2004 6.565 6.570 6.481 6.570 76,101 +0.02(+0.28%)
Jun 09, 2004 6.518 6.552 6.399 6.552 103,117 +0.06(+0.93%)
Jun 08, 2004 6.412 6.504 6.334 6.491 96,268 +0.11(+1.65%)
Jun 07, 2004 6.202 6.386 6.202 6.386 60,881 +0.17(+2.71%)
Jun 04, 2004 6.255 6.255 6.202 6.218 14,078 -0.04(-0.59%)
Jun 03, 2004 6.281 6.281 6.242 6.255 14,459 -0.03(-0.46%)
Jun 02, 2004 6.268 6.321 6.268 6.284 35,006 +0.04(+0.67%)
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.