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 (%)
Apr 30, 2004 6.202 6.228 6.176 6.176 23,753 -0.03(-0.54%)
Apr 29, 2004 6.333 6.333 6.210 6.210 26,868 -0.16(-2.54%)
Apr 28, 2004 6.382 6.382 6.369 6.371 2,725 -0.04(-0.56%)
Apr 27, 2004 6.318 6.420 6.318 6.407 48,284 +0.06(+1.01%)
Apr 26, 2004 6.266 6.343 6.248 6.343 18,301 +0.08(+1.31%)
Apr 23, 2004 6.074 6.261 6.063 6.261 28,425 +0.20(+3.31%)
Apr 22, 2004 6.056 6.076 6.035 6.061 17,522 +0.00(+0.00%)
Apr 21, 2004 6.035 6.071 5.999 6.061 25,310 +0.04(+0.68%)
Apr 20, 2004 5.955 6.020 5.945 6.020 31,540 +0.07(+1.12%)
Apr 19, 2004 6.176 6.215 5.953 5.953 111,756 -0.21(-3.46%)
Apr 16, 2004 6.371 6.371 6.163 6.166 40,886 -0.20(-3.19%)
Apr 15, 2004 6.446 6.446 6.369 6.369 48,674 -0.08(-1.20%)
Apr 14, 2004 6.420 6.446 6.369 6.446 19,080 -0.01(-0.12%)
Apr 13, 2004 6.420 6.484 6.420 6.454 40,107 +0.03(+0.52%)
Apr 12, 2004 6.230 6.446 6.230 6.420 57,630 +0.16(+2.63%)
Apr 08, 2004 6.228 6.318 6.228 6.256 10,903 +0.00(+0.04%)
Apr 07, 2004 6.228 6.292 6.202 6.253 13,628 +0.00(+0.00%)
Apr 06, 2004 6.292 6.292 6.189 6.253 42,443 +0.00(+0.00%)
Apr 05, 2004 6.138 6.253 6.138 6.253 31,540 +0.08(+1.25%)
Apr 02, 2004 6.279 6.300 6.125 6.176 51,789 -0.06(-1.03%)
Apr 01, 2004 6.433 6.433 6.202 6.240 103,189 -0.15(-2.37%)
Mar 31, 2004 6.266 6.420 6.266 6.392 15,575 +0.11(+1.80%)
Mar 30, 2004 6.235 6.279 6.235 6.279 17,912 +0.08(+1.24%)
Mar 29, 2004 6.202 6.228 6.192 6.202 32,709 -0.06(-1.02%)
Mar 26, 2004 6.305 6.351 6.230 6.266 40,107 -0.05(-0.85%)
Mar 25, 2004 6.415 6.415 6.318 6.320 14,018 -0.09(-1.36%)
Mar 24, 2004 6.433 6.433 6.395 6.407 8,177 +0.00(+0.00%)
Mar 23, 2004 6.405 6.407 6.369 6.407 9,345 +0.03(+0.44%)
Mar 22, 2004 6.328 6.379 6.328 6.379 19,080 +0.00(+0.00%)
Mar 19, 2004 6.395 6.395 6.369 6.379 16,743 +0.02(+0.36%)
Mar 18, 2004 6.392 6.400 6.356 6.356 17,912 -0.01(-0.20%)
Mar 17, 2004 6.392 6.395 6.307 6.369 61,134 -0.03(-0.48%)
Mar 16, 2004 6.415 6.415 6.400 6.400 4,672 -0.02(-0.28%)
Mar 15, 2004 6.407 6.446 6.382 6.418 14,407 +0.00(+0.00%)
Mar 12, 2004 6.400 6.418 6.356 6.418 19,080 +0.02(+0.28%)
Mar 11, 2004 6.371 6.433 6.356 6.400 20,248 -0.01(-0.12%)
Mar 10, 2004 6.397 6.413 6.369 6.407 28,036 -0.01(-0.16%)
Mar 09, 2004 6.433 6.459 6.400 6.418 38,549 -0.05(-0.83%)
Mar 08, 2004 6.420 6.523 6.420 6.472 24,531 +0.02(+0.28%)
Mar 05, 2004 6.446 6.472 6.446 6.454 14,018 +0.03(+0.40%)
Mar 04, 2004 6.420 6.446 6.397 6.428 28,815 +0.03(+0.52%)
Mar 03, 2004 6.382 6.395 6.369 6.395 4,283 +0.03(+0.48%)
Mar 02, 2004 6.343 6.369 6.320 6.364 21,806 +0.02(+0.32%)
Mar 01, 2004 6.318 6.343 6.305 6.343 17,912 +0.05(+0.82%)
Feb 27, 2004 6.253 6.292 6.228 6.292 33,098 +0.02(+0.37%)
Feb 26, 2004 6.266 6.292 6.256 6.269 24,142 +0.01(+0.08%)
Feb 25, 2004 6.153 6.264 6.153 6.264 61,134 +0.14(+2.22%)
Feb 24, 2004 6.048 6.151 6.038 6.127 29,593 +0.08(+1.32%)
Feb 23, 2004 6.043 6.074 6.022 6.048 17,522 +0.01(+0.08%)
Feb 20, 2004 6.002 6.043 5.994 6.043 24,142 +0.04(+0.73%)
Feb 19, 2004 6.035 6.035 5.994 5.999 26,478 -0.04(-0.64%)
Feb 18, 2004 6.097 6.099 6.038 6.038 19,859 -0.06(-1.01%)
Feb 17, 2004 6.202 6.215 6.099 6.099 84,498 -0.10(-1.66%)
Feb 13, 2004 6.222 6.228 6.202 6.202 22,584 -0.03(-0.54%)
Feb 12, 2004 6.222 6.235 6.202 6.235 29,593 +0.05(+0.75%)
Feb 11, 2004 6.061 6.207 6.061 6.189 73,984 -0.05(-0.86%)
Feb 10, 2004 6.279 6.300 6.243 6.243 42,833 -0.02(-0.29%)
Feb 09, 2004 6.395 6.413 6.189 6.261 189,245 -0.03(-0.49%)
Feb 06, 2004 6.230 6.292 6.225 6.292 21,416 +0.06(+0.99%)
Feb 05, 2004 6.292 6.292 6.215 6.230 24,921 -0.06(-0.98%)
Feb 04, 2004 6.233 6.292 6.228 6.292 53,346 -0.02(-0.37%)
Feb 03, 2004 6.287 6.318 6.269 6.315 25,310 +0.05(+0.82%)
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.