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 (%)
Sep 30, 2004 6.018 6.043 5.966 6.043 36,318 +0.04(+0.64%)
Sep 29, 2004 5.890 6.010 5.869 6.005 61,311 +0.13(+2.13%)
Sep 28, 2004 5.731 5.887 5.731 5.879 24,212 +0.16(+2.73%)
Sep 27, 2004 5.603 5.792 5.569 5.723 38,271 +0.14(+2.43%)
Sep 24, 2004 5.569 5.610 5.518 5.587 147,226 +0.03(+0.55%)
Sep 23, 2004 5.582 5.598 5.508 5.557 110,907 -0.04(-0.69%)
Sep 22, 2004 5.626 5.639 5.557 5.595 93,334 -0.04(-0.77%)
Sep 21, 2004 5.633 5.682 5.557 5.639 214,786 -0.03(-0.59%)
Sep 20, 2004 5.698 5.736 5.651 5.672 51,939 -0.01(-0.18%)
Sep 17, 2004 5.698 5.710 5.633 5.682 55,063 -0.03(-0.49%)
Sep 16, 2004 5.710 5.736 5.698 5.710 50,767 -0.01(-0.09%)
Sep 15, 2004 5.736 5.749 5.715 5.715 45,300 -0.05(-0.80%)
Sep 14, 2004 5.902 5.915 5.710 5.762 47,643 -0.13(-2.17%)
Sep 13, 2004 5.813 5.910 5.813 5.890 28,898 +0.10(+1.77%)
Sep 10, 2004 5.843 5.843 5.749 5.787 35,146 -0.08(-1.31%)
Sep 09, 2004 5.877 5.902 5.861 5.864 14,449 -0.04(-0.74%)
Sep 08, 2004 5.969 5.979 5.902 5.907 25,774 -0.10(-1.66%)
Sep 07, 2004 5.992 6.007 5.982 6.007 7,029 +0.02(+0.26%)
Sep 03, 2004 5.992 6.007 5.992 5.992 5,857 +0.01(+0.17%)
Sep 02, 2004 5.979 6.015 5.979 5.982 13,668 +0.02(+0.34%)
Sep 01, 2004 5.787 5.992 5.779 5.961 40,223 +0.14(+2.37%)
Aug 31, 2004 5.813 5.849 5.800 5.823 7,810 +0.03(+0.49%)
Aug 30, 2004 5.710 5.795 5.703 5.795 19,916 +0.10(+1.71%)
Aug 27, 2004 5.669 5.751 5.633 5.698 122,623 +0.03(+0.50%)
Aug 26, 2004 5.779 5.779 5.646 5.669 61,702 -0.13(-2.17%)
Aug 25, 2004 5.872 5.872 5.795 5.795 31,241 -0.06(-1.05%)
Aug 24, 2004 5.890 5.936 5.826 5.856 21,869 -0.02(-0.35%)
Aug 23, 2004 5.813 5.890 5.813 5.877 35,927 +0.04(+0.70%)
Aug 20, 2004 5.800 5.849 5.800 5.836 21,088 +0.04(+0.66%)
Aug 19, 2004 5.859 5.859 5.795 5.797 34,365 -0.07(-1.22%)
Aug 18, 2004 5.928 5.966 5.867 5.869 65,607 -0.06(-0.99%)
Aug 17, 2004 5.966 5.979 5.928 5.928 24,212 -0.06(-1.03%)
Aug 16, 2004 5.966 6.005 5.966 5.989 24,212 +0.03(+0.52%)
Aug 13, 2004 6.005 6.005 5.915 5.959 26,555 -0.05(-0.77%)
Aug 12, 2004 5.954 6.005 5.941 6.005 17,963 +0.04(+0.64%)
Aug 11, 2004 6.012 6.018 5.966 5.966 28,898 -0.14(-2.31%)
Aug 10, 2004 6.143 6.146 6.107 6.107 14,449 -0.05(-0.83%)
Aug 09, 2004 6.123 6.158 6.123 6.158 27,726 +0.04(+0.59%)
Aug 06, 2004 6.169 6.169 6.123 6.123 3,905 -0.05(-0.79%)
Aug 05, 2004 6.286 6.307 6.146 6.171 32,022 -0.10(-1.59%)
Aug 04, 2004 6.274 6.274 6.269 6.271 4,295 +0.02(+0.37%)
Aug 03, 2004 6.266 6.274 6.210 6.248 3,905 +0.00(+0.00%)
Aug 02, 2004 6.222 6.248 6.212 6.248 7,810 -0.01(-0.16%)
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%)
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.