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 )

8.360 +0.580 (+7.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2004 5.983 6.020 5.970 5.994 7,588 +0.03(+0.49%)
Aug 30, 2004 5.878 5.965 5.870 5.965 19,349 +0.10(+1.71%)
Aug 27, 2004 5.835 5.920 5.798 5.864 119,134 +0.03(+0.50%)
Aug 26, 2004 5.949 5.949 5.812 5.835 59,946 -0.13(-2.17%)
Aug 25, 2004 6.044 6.044 5.965 5.965 30,352 -0.06(-1.05%)
Aug 24, 2004 6.062 6.109 5.996 6.028 21,246 -0.02(-0.35%)
Aug 23, 2004 5.983 6.062 5.983 6.049 34,905 +0.04(+0.70%)
Aug 20, 2004 5.970 6.020 5.970 6.007 20,488 +0.04(+0.66%)
Aug 19, 2004 6.030 6.030 5.965 5.967 33,388 -0.07(-1.22%)
Aug 18, 2004 6.102 6.141 6.038 6.041 63,740 -0.06(-0.99%)
Aug 17, 2004 6.141 6.154 6.102 6.102 23,523 -0.06(-1.03%)
Aug 16, 2004 6.141 6.181 6.141 6.165 23,523 +0.03(+0.52%)
Aug 13, 2004 6.181 6.181 6.088 6.133 25,799 -0.05(-0.77%)
Aug 12, 2004 6.128 6.181 6.115 6.181 17,452 +0.04(+0.64%)
Aug 11, 2004 6.189 6.194 6.141 6.141 28,076 -0.14(-2.31%)
Aug 10, 2004 6.323 6.326 6.286 6.286 14,038 -0.05(-0.83%)
Aug 09, 2004 6.302 6.339 6.302 6.339 26,938 +0.04(+0.59%)
Aug 06, 2004 6.349 6.349 6.302 6.302 3,794 -0.05(-0.79%)
Aug 05, 2004 6.471 6.492 6.326 6.352 31,111 -0.10(-1.59%)
Aug 04, 2004 6.457 6.457 6.452 6.455 4,173 +0.02(+0.37%)
Aug 03, 2004 6.449 6.457 6.392 6.431 3,794 +0.00(+0.00%)
Aug 02, 2004 6.405 6.431 6.394 6.431 7,588 -0.01(-0.16%)
Jul 30, 2004 6.489 6.489 6.405 6.442 16,694 -0.06(-0.85%)
Jul 29, 2004 6.497 6.510 6.418 6.497 33,388 +0.00(+0.00%)
Jul 28, 2004 6.339 6.497 6.339 6.497 49,702 +0.20(+3.14%)
Jul 27, 2004 6.294 6.326 6.260 6.299 13,658 +0.00(+0.00%)
Jul 26, 2004 6.247 6.347 6.220 6.299 31,870 +0.00(+0.00%)
Jul 23, 2004 6.249 6.326 6.247 6.299 14,038 +0.05(+0.84%)
Jul 22, 2004 6.260 6.315 6.247 6.247 14,796 -0.00(-0.04%)
Jul 21, 2004 6.310 6.310 6.220 6.249 34,146 -0.06(-1.00%)
Jul 20, 2004 6.312 6.312 6.273 6.312 9,485 +0.02(+0.34%)
Jul 19, 2004 6.273 6.312 6.273 6.291 6,829 -0.01(-0.13%)
Jul 16, 2004 6.312 6.312 6.220 6.299 29,593 -0.01(-0.08%)
Jul 15, 2004 6.286 6.305 6.260 6.305 22,005 +0.01(+0.13%)
Jul 14, 2004 6.318 6.318 6.297 6.297 3,035 -0.02(-0.38%)
Jul 13, 2004 6.299 6.326 6.247 6.320 21,246 +0.02(+0.29%)
Jul 12, 2004 6.299 6.352 6.276 6.302 7,588 -0.02(-0.37%)
Jul 09, 2004 6.299 6.326 6.299 6.326 16,314 +0.00(+0.00%)
Jul 08, 2004 6.378 6.378 6.299 6.326 26,938 -0.06(-0.87%)
Jul 07, 2004 6.560 6.560 6.378 6.381 29,214 -0.18(-2.77%)
Jul 06, 2004 6.589 6.602 6.523 6.563 29,214 -0.03(-0.40%)
Jul 02, 2004 6.550 6.589 6.550 6.589 6,449 +0.03(+0.40%)
Jul 01, 2004 6.510 6.576 6.497 6.563 6,070 +0.04(+0.61%)
Jun 30, 2004 6.497 6.536 6.457 6.523 14,417 +0.00(+0.00%)
Jun 29, 2004 6.484 6.523 6.484 6.523 6,829 +0.02(+0.28%)
Jun 28, 2004 6.563 6.602 6.484 6.505 55,773 -0.03(-0.48%)
Jun 25, 2004 6.431 6.547 6.405 6.536 19,349 +0.13(+2.06%)
Jun 24, 2004 6.402 6.405 6.326 6.405 48,184 -0.01(-0.16%)
Jun 23, 2004 6.405 6.444 6.352 6.415 16,694 +0.04(+0.58%)
Jun 22, 2004 6.365 6.436 6.352 6.378 22,385 +0.01(+0.21%)
Jun 21, 2004 6.352 6.378 6.326 6.365 25,799 +0.04(+0.71%)
Jun 18, 2004 6.378 6.378 6.299 6.320 26,558 -0.11(-1.72%)
Jun 17, 2004 6.576 6.576 6.431 6.431 33,767 -0.14(-2.20%)
Jun 16, 2004 6.616 6.642 6.550 6.576 23,523 -0.04(-0.60%)
Jun 15, 2004 6.539 6.616 6.484 6.616 44,770 +0.08(+1.21%)
Jun 14, 2004 6.589 6.589 6.484 6.536 70,949 -0.05(-0.80%)
Jun 10, 2004 6.584 6.589 6.500 6.589 75,881 +0.02(+0.28%)
Jun 09, 2004 6.536 6.571 6.418 6.571 102,819 +0.06(+0.93%)
Jun 08, 2004 6.431 6.523 6.352 6.510 95,990 +0.11(+1.65%)
Jun 07, 2004 6.220 6.405 6.220 6.405 60,705 +0.17(+2.70%)
Jun 04, 2004 6.273 6.273 6.220 6.236 14,038 -0.04(-0.59%)
Jun 03, 2004 6.299 6.299 6.260 6.273 14,417 -0.03(-0.46%)
Jun 02, 2004 6.286 6.339 6.286 6.302 34,905 +0.04(+0.67%)
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.