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 (%)
Oct 29, 2004 6.125 6.125 6.061 6.086 26,089 -0.03(-0.42%)
Oct 28, 2004 6.099 6.112 5.986 6.112 101,631 -0.01(-0.21%)
Oct 27, 2004 6.092 6.125 6.061 6.125 23,363 +0.03(+0.55%)
Oct 26, 2004 6.009 6.097 5.990 6.092 35,434 +0.08(+1.37%)
Oct 25, 2004 5.971 6.086 5.971 6.009 24,921 +0.04(+0.65%)
Oct 22, 2004 5.943 5.971 5.943 5.971 10,903 +0.03(+0.48%)
Oct 21, 2004 5.881 5.971 5.881 5.943 28,425 +0.06(+1.05%)
Oct 20, 2004 5.871 5.907 5.855 5.881 22,974 +0.01(+0.13%)
Oct 19, 2004 5.907 5.907 5.830 5.873 24,921 -0.06(-1.00%)
Oct 18, 2004 6.048 6.048 5.894 5.932 48,284 -0.14(-2.37%)
Oct 15, 2004 6.074 6.125 6.035 6.076 20,248 +0.00(+0.04%)
Oct 14, 2004 6.086 6.125 6.074 6.074 19,080 -0.01(-0.21%)
Oct 13, 2004 6.081 6.086 6.048 6.086 37,771 +0.03(+0.51%)
Oct 12, 2004 6.061 6.084 6.035 6.056 18,301 +0.02(+0.30%)
Oct 11, 2004 6.009 6.071 5.984 6.038 14,018 +0.01(+0.17%)
Oct 08, 2004 6.086 6.086 5.973 6.027 31,930 -0.08(-1.39%)
Oct 07, 2004 6.061 6.112 6.025 6.112 30,372 +0.10(+1.67%)
Oct 06, 2004 6.040 6.086 6.012 6.012 21,027 -0.03(-0.47%)
Oct 05, 2004 6.035 6.112 6.025 6.040 29,593 +0.01(+0.09%)
Oct 04, 2004 6.012 6.058 6.012 6.035 24,921 -0.04(-0.68%)
Oct 01, 2004 6.086 6.125 6.068 6.076 27,257 +0.02(+0.25%)
Sep 30, 2004 6.035 6.061 5.984 6.061 36,213 +0.04(+0.64%)
Sep 29, 2004 5.907 6.027 5.886 6.022 61,134 +0.13(+2.13%)
Sep 28, 2004 5.747 5.904 5.747 5.896 24,142 +0.16(+2.73%)
Sep 27, 2004 5.619 5.809 5.586 5.740 38,160 +0.14(+2.43%)
Sep 24, 2004 5.586 5.627 5.534 5.604 146,801 +0.03(+0.55%)
Sep 23, 2004 5.598 5.614 5.524 5.573 110,587 -0.04(-0.69%)
Sep 22, 2004 5.642 5.655 5.573 5.611 93,065 -0.04(-0.77%)
Sep 21, 2004 5.650 5.699 5.573 5.655 214,166 -0.03(-0.59%)
Sep 20, 2004 5.714 5.753 5.668 5.688 51,789 -0.01(-0.18%)
Sep 17, 2004 5.714 5.727 5.650 5.699 54,904 -0.03(-0.49%)
Sep 16, 2004 5.727 5.753 5.714 5.727 50,621 -0.01(-0.09%)
Sep 15, 2004 5.753 5.765 5.732 5.732 45,169 -0.05(-0.80%)
Sep 14, 2004 5.919 5.932 5.727 5.778 47,506 -0.13(-2.17%)
Sep 13, 2004 5.830 5.927 5.830 5.907 28,815 +0.10(+1.77%)
Sep 10, 2004 5.860 5.860 5.765 5.804 35,045 -0.08(-1.31%)
Sep 09, 2004 5.894 5.919 5.878 5.881 14,407 -0.04(-0.74%)
Sep 08, 2004 5.986 5.997 5.919 5.925 25,699 -0.10(-1.66%)
Sep 07, 2004 6.009 6.025 5.999 6.025 7,009 +0.02(+0.26%)
Sep 03, 2004 6.009 6.025 6.009 6.009 5,840 +0.01(+0.17%)
Sep 02, 2004 5.997 6.032 5.997 5.999 13,628 +0.02(+0.34%)
Sep 01, 2004 5.804 6.009 5.796 5.979 40,107 +0.14(+2.37%)
Aug 31, 2004 5.830 5.866 5.817 5.840 7,787 +0.03(+0.49%)
Aug 30, 2004 5.727 5.812 5.719 5.812 19,859 +0.10(+1.71%)
Aug 27, 2004 5.686 5.768 5.650 5.714 122,269 +0.03(+0.50%)
Aug 26, 2004 5.796 5.796 5.663 5.686 61,524 -0.13(-2.17%)
Aug 25, 2004 5.889 5.889 5.812 5.812 31,151 -0.06(-1.05%)
Aug 24, 2004 5.907 5.953 5.842 5.873 21,806 -0.02(-0.35%)
Aug 23, 2004 5.830 5.907 5.830 5.894 35,824 +0.04(+0.70%)
Aug 20, 2004 5.817 5.866 5.817 5.853 21,027 +0.04(+0.66%)
Aug 19, 2004 5.876 5.876 5.812 5.814 34,266 -0.07(-1.22%)
Aug 18, 2004 5.945 5.984 5.883 5.886 65,418 -0.06(-0.99%)
Aug 17, 2004 5.984 5.997 5.945 5.945 24,142 -0.06(-1.03%)
Aug 16, 2004 5.984 6.022 5.984 6.007 24,142 +0.03(+0.52%)
Aug 13, 2004 6.022 6.022 5.932 5.976 26,478 -0.05(-0.77%)
Aug 12, 2004 5.971 6.022 5.958 6.022 17,912 +0.04(+0.64%)
Aug 11, 2004 6.030 6.035 5.984 5.984 28,815 -0.14(-2.31%)
Aug 10, 2004 6.161 6.163 6.125 6.125 14,407 -0.05(-0.83%)
Aug 09, 2004 6.140 6.176 6.140 6.176 27,646 +0.04(+0.59%)
Aug 06, 2004 6.187 6.187 6.140 6.140 3,893 -0.05(-0.79%)
Aug 05, 2004 6.305 6.325 6.163 6.189 31,930 -0.10(-1.59%)
Aug 04, 2004 6.292 6.292 6.287 6.289 4,283 +0.02(+0.37%)
Aug 03, 2004 6.284 6.292 6.228 6.266 3,893 +0.00(+0.00%)
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.