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 )

7.880 -0.400 (-4.83%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 6.378 6.405 6.368 6.392 29,214 -0.00(-0.04%)
Jan 29, 2004 6.449 6.449 6.381 6.394 34,526 -0.06(-0.86%)
Jan 28, 2004 6.492 6.494 6.431 6.449 53,496 -0.03(-0.53%)
Jan 27, 2004 6.392 6.484 6.392 6.484 30,732 +0.09(+1.44%)
Jan 26, 2004 6.442 6.442 6.368 6.392 42,493 +0.00(+0.04%)
Jan 23, 2004 6.378 6.444 6.334 6.389 51,979 +0.04(+0.58%)
Jan 22, 2004 6.584 6.589 6.326 6.352 136,587 -0.13(-2.07%)
Jan 21, 2004 6.133 6.552 6.088 6.486 195,395 +0.40(+6.58%)
Jan 20, 2004 5.970 6.086 5.946 6.086 182,116 +0.13(+2.17%)
Jan 16, 2004 6.220 6.220 5.930 5.957 169,216 -0.27(-4.40%)
Jan 15, 2004 6.370 6.373 6.194 6.231 49,702 -0.12(-1.91%)
Jan 14, 2004 6.444 6.444 6.299 6.352 76,640 -0.14(-2.19%)
Jan 13, 2004 6.536 6.563 6.465 6.494 70,570 -0.04(-0.65%)
Jan 12, 2004 6.695 6.718 6.536 6.536 46,667 -0.12(-1.82%)
Jan 09, 2004 6.655 6.681 6.655 6.658 40,596 -0.01(-0.20%)
Jan 08, 2004 6.766 6.766 6.668 6.671 44,011 -0.17(-2.47%)
Jan 07, 2004 6.813 6.847 6.800 6.840 9,864 +0.01(+0.12%)
Jan 06, 2004 6.703 6.850 6.703 6.832 15,555 +0.11(+1.65%)
Jan 05, 2004 6.695 6.721 6.668 6.721 17,073 +0.03(+0.39%)
Jan 02, 2004 6.663 6.708 6.658 6.695 28,455 +0.01(+0.20%)
Dec 31, 2003 6.692 6.734 6.668 6.681 12,141 +0.00(+0.04%)
Dec 30, 2003 6.708 6.718 6.679 6.679 8,347 -0.02(-0.28%)
Dec 29, 2003 6.721 6.721 6.658 6.697 19,729 +0.08(+1.23%)
Dec 26, 2003 6.616 6.689 6.616 6.616 16,314 -0.03(-0.40%)
Dec 24, 2003 6.655 6.676 6.642 6.642 17,832 -0.01(-0.12%)
Dec 23, 2003 6.663 6.663 6.629 6.650 6,449 +0.00(+0.00%)
Dec 22, 2003 6.655 6.655 6.616 6.650 24,282 +0.02(+0.32%)
Dec 19, 2003 6.634 6.642 6.597 6.629 9,485 +0.01(+0.20%)
Dec 18, 2003 6.616 6.642 6.587 6.616 23,523 +0.03(+0.48%)
Dec 17, 2003 6.563 6.584 6.536 6.584 18,591 +0.01(+0.12%)
Dec 16, 2003 6.655 6.655 6.515 6.576 40,217 -0.10(-1.54%)
Dec 15, 2003 6.563 6.679 6.563 6.679 20,488 +0.09(+1.44%)
Dec 12, 2003 6.592 6.642 6.584 6.584 43,632 -0.03(-0.48%)
Dec 11, 2003 6.576 6.616 6.563 6.616 6,829 +0.08(+1.17%)
Dec 10, 2003 6.650 6.666 6.536 6.539 34,526 -0.07(-1.08%)
Dec 09, 2003 6.668 6.668 6.597 6.610 33,008 -0.14(-2.03%)
Dec 08, 2003 6.679 6.774 6.695 6.747 75,123 +0.07(+1.03%)
Dec 05, 2003 6.539 6.642 6.539 6.679 46,667 +0.10(+1.52%)
Dec 04, 2003 6.515 6.629 6.513 6.579 29,593 +0.07(+1.05%)
Dec 03, 2003 6.471 6.510 6.471 6.510 31,490 +0.04(+0.61%)
Dec 02, 2003 6.413 6.471 6.413 6.471 17,832 +0.02(+0.24%)
Dec 01, 2003 6.355 6.455 6.355 6.455 71,328 +0.16(+2.47%)
Nov 28, 2003 6.326 6.326 6.299 6.299 19,349 +0.08(+1.27%)
Nov 26, 2003 6.178 6.220 6.173 6.220 18,211 +0.11(+1.72%)
Nov 25, 2003 6.088 6.088 6.088 6.115 21,626 +0.00(+0.00%)
Nov 24, 2003 6.088 6.167 6.088 6.115 17,832 -0.03(-0.43%)
Nov 21, 2003 6.109 6.144 6.109 6.141 11,761 +0.08(+1.39%)
Nov 20, 2003 6.059 6.059 6.025 6.057 48,184 -0.06(-0.95%)
Nov 19, 2003 6.102 6.117 6.102 6.115 10,244 +0.00(+0.00%)
Nov 18, 2003 6.273 6.273 6.096 6.115 26,938 -0.18(-2.85%)
Nov 17, 2003 6.310 6.320 6.294 6.294 35,664 -0.03(-0.50%)
Nov 14, 2003 6.352 6.389 6.326 6.326 53,876 -0.03(-0.41%)
Nov 13, 2003 6.260 6.418 6.260 6.352 30,352 +0.11(+1.69%)
Nov 12, 2003 6.281 6.294 6.094 6.247 49,323 -0.22(-3.38%)
Nov 11, 2003 6.465 6.465 6.444 6.465 14,417 -0.03(-0.45%)
Nov 10, 2003 6.505 6.505 6.489 6.494 28,076 +0.01(+0.08%)
Nov 07, 2003 6.497 6.507 6.489 6.489 29,973 +0.05(+0.78%)
Nov 06, 2003 6.439 6.439 6.439 6.439 8,726 +0.03(+0.54%)
Nov 05, 2003 6.460 6.460 6.405 6.405 27,317 -0.07(-1.06%)
Nov 04, 2003 6.460 6.473 6.460 6.473 16,314 -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.