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 (%)
Jan 30, 2004 6.215 6.240 6.205 6.228 29,983 -0.00(-0.04%)
Jan 29, 2004 6.284 6.284 6.217 6.230 35,434 -0.05(-0.86%)
Jan 28, 2004 6.325 6.328 6.266 6.284 54,904 -0.03(-0.53%)
Jan 27, 2004 6.228 6.318 6.228 6.318 31,540 +0.09(+1.44%)
Jan 26, 2004 6.276 6.276 6.205 6.228 43,612 +0.00(+0.04%)
Jan 23, 2004 6.215 6.279 6.171 6.225 53,346 +0.04(+0.58%)
Jan 22, 2004 6.415 6.420 6.163 6.189 140,181 -0.13(-2.07%)
Jan 21, 2004 5.976 6.384 5.932 6.320 200,537 +0.39(+6.58%)
Jan 20, 2004 5.817 5.930 5.794 5.930 186,909 +0.13(+2.17%)
Jan 16, 2004 6.061 6.061 5.778 5.804 173,669 -0.27(-4.40%)
Jan 15, 2004 6.207 6.210 6.035 6.071 51,010 -0.12(-1.91%)
Jan 14, 2004 6.279 6.279 6.138 6.189 78,657 -0.14(-2.19%)
Jan 13, 2004 6.369 6.395 6.300 6.328 72,427 -0.04(-0.65%)
Jan 12, 2004 6.523 6.546 6.369 6.369 47,895 -0.12(-1.82%)
Jan 09, 2004 6.484 6.510 6.484 6.487 41,665 -0.01(-0.20%)
Jan 08, 2004 6.592 6.592 6.497 6.500 45,169 -0.16(-2.47%)
Jan 07, 2004 6.639 6.672 6.626 6.664 10,124 +0.01(+0.12%)
Jan 06, 2004 6.531 6.674 6.531 6.657 15,965 +0.11(+1.65%)
Jan 05, 2004 6.523 6.549 6.497 6.549 17,522 +0.03(+0.39%)
Jan 02, 2004 6.492 6.536 6.487 6.523 29,204 +0.01(+0.20%)
Dec 31, 2003 6.520 6.561 6.497 6.510 12,460 +0.00(+0.04%)
Dec 30, 2003 6.536 6.546 6.508 6.508 8,566 -0.02(-0.28%)
Dec 29, 2003 6.549 6.549 6.487 6.526 20,248 +0.08(+1.24%)
Dec 26, 2003 6.446 6.518 6.446 6.446 16,743 -0.03(-0.40%)
Dec 24, 2003 6.484 6.505 6.472 6.472 18,301 -0.01(-0.12%)
Dec 23, 2003 6.492 6.492 6.459 6.479 6,619 +0.00(+0.00%)
Dec 22, 2003 6.484 6.484 6.446 6.479 24,921 +0.02(+0.32%)
Dec 19, 2003 6.464 6.472 6.428 6.459 9,734 +0.01(+0.20%)
Dec 18, 2003 6.446 6.472 6.418 6.446 24,142 +0.03(+0.48%)
Dec 17, 2003 6.395 6.415 6.369 6.415 19,080 +0.01(+0.12%)
Dec 16, 2003 6.484 6.484 6.348 6.407 41,275 -0.10(-1.54%)
Dec 15, 2003 6.395 6.508 6.395 6.508 21,027 +0.09(+1.44%)
Dec 12, 2003 6.423 6.472 6.415 6.415 44,780 -0.03(-0.48%)
Dec 11, 2003 6.407 6.446 6.395 6.446 7,009 +0.07(+1.17%)
Dec 10, 2003 6.479 6.495 6.369 6.371 35,434 -0.07(-1.08%)
Dec 09, 2003 6.497 6.497 6.428 6.441 33,877 -0.13(-2.03%)
Dec 08, 2003 6.508 6.600 6.523 6.574 77,099 +0.07(+1.03%)
Dec 05, 2003 6.371 6.472 6.371 6.508 47,895 +0.10(+1.52%)
Dec 04, 2003 6.348 6.459 6.346 6.410 30,372 +0.07(+1.05%)
Dec 03, 2003 6.305 6.343 6.305 6.343 32,319 +0.04(+0.61%)
Dec 02, 2003 6.248 6.305 6.248 6.305 18,301 +0.02(+0.25%)
Dec 01, 2003 6.192 6.289 6.192 6.289 73,206 +0.15(+2.47%)
Nov 28, 2003 6.163 6.163 6.138 6.138 19,859 +0.08(+1.27%)
Nov 26, 2003 6.020 6.061 6.014 6.061 18,690 +0.10(+1.72%)
Nov 25, 2003 5.932 5.932 5.932 5.958 22,195 +0.00(+0.00%)
Nov 24, 2003 5.932 6.009 5.932 5.958 18,301 -0.03(-0.43%)
Nov 21, 2003 5.953 5.986 5.953 5.984 12,071 +0.08(+1.39%)
Nov 20, 2003 5.904 5.904 5.871 5.901 49,453 -0.06(-0.95%)
Nov 19, 2003 5.945 5.961 5.945 5.958 10,513 +0.00(+0.00%)
Nov 18, 2003 6.112 6.112 5.940 5.958 27,646 -0.17(-2.85%)
Nov 17, 2003 6.148 6.158 6.133 6.133 36,603 -0.03(-0.50%)
Nov 14, 2003 6.189 6.225 6.163 6.163 55,293 -0.03(-0.41%)
Nov 13, 2003 6.099 6.253 6.099 6.189 31,151 +0.10(+1.69%)
Nov 12, 2003 6.120 6.133 5.937 6.086 50,621 -0.21(-3.38%)
Nov 11, 2003 6.300 6.300 6.279 6.300 14,796 -0.03(-0.45%)
Nov 10, 2003 6.338 6.338 6.323 6.328 28,815 +0.01(+0.08%)
Nov 07, 2003 6.330 6.341 6.323 6.323 30,762 +0.05(+0.78%)
Nov 06, 2003 6.274 6.274 6.274 6.274 8,956 +0.03(+0.53%)
Nov 05, 2003 6.294 6.294 6.240 6.240 28,036 -0.07(-1.06%)
Nov 04, 2003 6.294 6.307 6.294 6.307 16,743 -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.