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 )

6.740 -0.400 (-5.60%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 20, 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 (%)
Dec 31, 2004 5.774 5.815 5.774 5.815 15,230 +0.05(+0.84%)
Dec 30, 2004 5.813 5.813 5.759 5.767 18,354 -0.03(-0.57%)
Dec 29, 2004 5.787 5.826 5.749 5.800 25,774 +0.03(+0.58%)
Dec 28, 2004 5.851 5.851 5.754 5.767 30,851 +0.02(+0.31%)
Dec 27, 2004 5.787 5.859 5.749 5.749 63,654 -0.13(-2.22%)
Dec 23, 2004 5.890 5.915 5.787 5.879 87,086 -0.03(-0.48%)
Dec 22, 2004 5.864 5.910 5.864 5.907 36,708 +0.02(+0.30%)
Dec 21, 2004 5.864 5.890 5.787 5.890 60,140 +0.02(+0.39%)
Dec 20, 2004 5.833 5.887 5.818 5.867 27,336 +0.02(+0.26%)
Dec 17, 2004 5.813 5.861 5.803 5.851 22,259 +0.04(+0.71%)
Dec 16, 2004 5.787 5.813 5.784 5.810 12,496 +0.01(+0.18%)
Dec 15, 2004 5.723 5.826 5.723 5.800 21,088 +0.04(+0.67%)
Dec 14, 2004 5.659 5.762 5.610 5.762 52,329 +0.11(+1.99%)
Dec 13, 2004 5.646 5.664 5.633 5.649 32,413 -0.04(-0.63%)
Dec 10, 2004 5.664 5.710 5.664 5.685 37,099 +0.05(+0.82%)
Dec 09, 2004 5.633 5.687 5.633 5.639 38,661 +0.01(+0.09%)
Dec 08, 2004 5.646 5.698 5.633 5.633 28,898 -0.01(-0.23%)
Dec 07, 2004 5.659 5.736 5.646 5.646 65,998 -0.01(-0.23%)
Dec 06, 2004 5.649 5.664 5.633 5.659 29,289 -0.02(-0.27%)
Dec 03, 2004 5.636 5.674 5.595 5.674 38,271 +0.04(+0.68%)
Dec 02, 2004 5.736 5.749 5.636 5.636 35,537 -0.12(-2.13%)
Dec 01, 2004 5.736 5.813 5.726 5.759 35,146 -0.00(-0.04%)
Nov 30, 2004 5.723 5.813 5.723 5.762 20,697 +0.02(+0.40%)
Nov 29, 2004 5.787 5.787 5.710 5.738 41,395 -0.05(-0.84%)
Nov 26, 2004 5.736 5.813 5.736 5.787 18,744 +0.08(+1.35%)
Nov 24, 2004 5.672 5.736 5.672 5.710 25,383 +0.06(+1.04%)
Nov 23, 2004 5.608 5.657 5.582 5.651 52,720 +0.05(+0.87%)
Nov 22, 2004 5.851 5.851 5.603 5.603 87,086 -0.22(-3.82%)
Nov 19, 2004 5.813 5.856 5.813 5.826 15,230 +0.01(+0.22%)
Nov 18, 2004 5.902 5.902 5.774 5.813 39,052 -0.13(-2.16%)
Nov 17, 2004 6.018 6.043 5.941 5.941 25,774 -0.08(-1.28%)
Nov 16, 2004 5.979 6.020 5.969 6.018 16,401 +0.01(+0.09%)
Nov 15, 2004 6.018 6.041 6.010 6.012 27,336 -0.03(-0.51%)
Nov 12, 2004 6.043 6.071 6.043 6.043 18,744 +0.00(+0.00%)
Nov 11, 2004 6.018 6.056 6.002 6.043 32,803 +0.04(+0.60%)
Nov 10, 2004 5.992 6.007 5.966 6.007 23,040 +0.02(+0.26%)
Nov 09, 2004 6.018 6.053 5.966 5.992 41,004 -0.10(-1.64%)
Nov 08, 2004 6.030 6.092 5.946 6.092 57,016 +0.06(+1.02%)
Nov 05, 2004 5.992 6.033 5.989 6.030 11,715 +0.07(+1.20%)
Nov 04, 2004 5.992 6.018 5.954 5.959 38,271 +0.01(+0.09%)
Nov 03, 2004 5.907 6.018 5.907 5.954 21,088 +0.06(+1.00%)
Nov 02, 2004 5.928 5.951 5.864 5.895 46,862 -0.03(-0.52%)
Nov 01, 2004 6.030 6.056 5.907 5.925 52,720 -0.14(-2.36%)
Oct 29, 2004 6.107 6.107 6.043 6.069 26,164 -0.03(-0.42%)
Oct 28, 2004 6.082 6.094 5.969 6.094 101,925 -0.01(-0.21%)
Oct 27, 2004 6.074 6.107 6.043 6.107 23,431 +0.03(+0.55%)
Oct 26, 2004 5.992 6.079 5.973 6.074 35,537 +0.08(+1.37%)
Oct 25, 2004 5.954 6.069 5.954 5.992 24,993 +0.04(+0.65%)
Oct 22, 2004 5.925 5.954 5.925 5.954 10,934 +0.03(+0.48%)
Oct 21, 2004 5.864 5.954 5.864 5.925 28,508 +0.06(+1.05%)
Oct 20, 2004 5.854 5.890 5.838 5.864 23,040 +0.01(+0.13%)
Oct 19, 2004 5.890 5.890 5.813 5.856 24,993 -0.06(-1.00%)
Oct 18, 2004 6.030 6.030 5.877 5.915 48,424 -0.14(-2.37%)
Oct 15, 2004 6.056 6.107 6.018 6.059 20,307 +0.00(+0.04%)
Oct 14, 2004 6.069 6.107 6.056 6.056 19,135 -0.01(-0.21%)
Oct 13, 2004 6.064 6.069 6.030 6.069 37,880 +0.03(+0.51%)
Oct 12, 2004 6.043 6.066 6.018 6.038 18,354 +0.02(+0.30%)
Oct 11, 2004 5.992 6.053 5.966 6.020 14,058 +0.01(+0.17%)
Oct 08, 2004 6.069 6.069 5.956 6.010 32,022 -0.08(-1.39%)
Oct 07, 2004 6.043 6.094 6.007 6.094 30,460 +0.10(+1.67%)
Oct 06, 2004 6.023 6.069 5.995 5.995 21,088 -0.03(-0.47%)
Oct 05, 2004 6.018 6.094 6.007 6.023 29,679 +0.01(+0.09%)
Oct 04, 2004 5.995 6.041 5.995 6.018 24,993 -0.04(-0.68%)
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.