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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2004 6.478 6.518 6.439 6.504 14,459 +0.00(+0.00%)
Jun 29, 2004 6.465 6.504 6.465 6.504 6,849 +0.02(+0.28%)
Jun 28, 2004 6.544 6.583 6.465 6.486 55,934 -0.03(-0.48%)
Jun 25, 2004 6.412 6.528 6.386 6.518 19,405 +0.13(+2.06%)
Jun 24, 2004 6.384 6.386 6.307 6.386 48,324 -0.01(-0.16%)
Jun 23, 2004 6.386 6.426 6.334 6.397 16,742 +0.04(+0.58%)
Jun 22, 2004 6.347 6.418 6.334 6.360 22,449 +0.01(+0.21%)
Jun 21, 2004 6.334 6.360 6.307 6.347 25,874 +0.04(+0.71%)
Jun 18, 2004 6.360 6.360 6.281 6.302 26,635 -0.11(-1.72%)
Jun 17, 2004 6.557 6.557 6.412 6.412 33,865 -0.14(-2.20%)
Jun 16, 2004 6.596 6.623 6.531 6.557 23,591 -0.04(-0.60%)
Jun 15, 2004 6.520 6.596 6.465 6.596 44,899 +0.08(+1.21%)
Jun 14, 2004 6.570 6.570 6.465 6.518 71,154 -0.05(-0.80%)
Jun 10, 2004 6.565 6.570 6.481 6.570 76,101 +0.02(+0.28%)
Jun 09, 2004 6.518 6.552 6.399 6.552 103,117 +0.06(+0.93%)
Jun 08, 2004 6.412 6.504 6.334 6.491 96,268 +0.11(+1.65%)
Jun 07, 2004 6.202 6.386 6.202 6.386 60,881 +0.17(+2.71%)
Jun 04, 2004 6.255 6.255 6.202 6.218 14,078 -0.04(-0.59%)
Jun 03, 2004 6.281 6.281 6.242 6.255 14,459 -0.03(-0.46%)
Jun 02, 2004 6.268 6.321 6.268 6.284 35,006 +0.04(+0.67%)
Jun 01, 2004 6.158 6.242 6.158 6.242 28,538 +0.02(+0.30%)
May 28, 2004 6.410 6.465 6.176 6.223 60,881 -0.20(-3.15%)
May 27, 2004 6.439 6.465 6.386 6.426 42,997 +0.04(+0.62%)
May 26, 2004 6.428 6.486 6.376 6.386 49,846 +0.01(+0.16%)
May 25, 2004 6.163 6.418 6.163 6.376 73,437 +0.25(+4.12%)
May 24, 2004 6.037 6.215 5.953 6.123 56,695 +0.15(+2.55%)
May 21, 2004 5.992 6.071 5.926 5.971 46,421 +0.01(+0.09%)
May 20, 2004 6.005 6.024 5.953 5.966 29,679 -0.00(-0.04%)
May 19, 2004 5.897 6.010 5.897 5.968 29,679 +0.10(+1.66%)
May 18, 2004 5.656 5.876 5.656 5.871 39,572 +0.19(+3.33%)
May 17, 2004 5.466 5.685 5.466 5.682 76,862 +0.18(+3.20%)
May 14, 2004 5.453 5.506 5.443 5.506 114,152 -0.01(-0.24%)
May 13, 2004 5.519 5.548 5.508 5.519 105,781 -0.11(-1.87%)
May 12, 2004 5.853 5.853 5.572 5.624 140,026 -0.34(-5.73%)
May 11, 2004 5.913 6.013 5.913 5.966 70,774 +0.04(+0.67%)
May 10, 2004 6.058 6.058 5.926 5.926 33,865 -0.13(-2.13%)
May 07, 2004 6.018 6.058 5.979 6.055 78,765 -0.00(-0.04%)
May 06, 2004 6.123 6.123 5.992 6.058 65,827 -0.06(-0.99%)
May 05, 2004 6.144 6.176 6.118 6.118 29,299 -0.00(-0.04%)
May 04, 2004 6.176 6.202 6.084 6.121 50,607 -0.11(-1.73%)
May 03, 2004 6.323 6.323 6.202 6.229 31,582 -0.09(-1.46%)
Apr 30, 2004 6.347 6.373 6.321 6.321 23,210 -0.03(-0.54%)
Apr 29, 2004 6.481 6.481 6.355 6.355 26,255 -0.17(-2.54%)
Apr 28, 2004 6.531 6.531 6.518 6.520 2,663 -0.04(-0.56%)
Apr 27, 2004 6.465 6.570 6.465 6.557 47,182 +0.07(+1.01%)
Apr 26, 2004 6.412 6.491 6.394 6.491 17,883 +0.08(+1.31%)
Apr 23, 2004 6.215 6.407 6.205 6.407 27,777 +0.20(+3.30%)
Apr 22, 2004 6.197 6.218 6.176 6.202 17,122 +0.00(+0.00%)
Apr 21, 2004 6.176 6.213 6.139 6.202 24,732 +0.04(+0.68%)
Apr 20, 2004 6.094 6.160 6.084 6.160 30,821 +0.07(+1.12%)
Apr 19, 2004 6.321 6.360 6.092 6.092 109,205 -0.22(-3.46%)
Apr 16, 2004 6.520 6.520 6.307 6.310 39,953 -0.21(-3.19%)
Apr 15, 2004 6.596 6.596 6.518 6.518 47,563 -0.08(-1.20%)
Apr 14, 2004 6.570 6.596 6.518 6.596 18,644 -0.01(-0.12%)
Apr 13, 2004 6.570 6.636 6.570 6.604 39,192 +0.03(+0.52%)
Apr 12, 2004 6.376 6.596 6.376 6.570 56,315 +0.17(+2.63%)
Apr 08, 2004 6.373 6.465 6.373 6.402 10,654 +0.00(+0.04%)
Apr 07, 2004 6.373 6.439 6.347 6.399 13,317 +0.00(+0.00%)
Apr 06, 2004 6.439 6.439 6.334 6.399 41,475 +0.00(+0.00%)
Apr 05, 2004 6.281 6.399 6.281 6.399 30,821 +0.08(+1.25%)
Apr 02, 2004 6.426 6.447 6.268 6.321 50,607 -0.07(-1.03%)
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.