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 (%)
Mar 31, 2004 6.248 6.402 6.248 6.374 15,620 +0.11(+1.80%)
Mar 30, 2004 6.217 6.261 6.217 6.261 17,963 +0.08(+1.24%)
Mar 29, 2004 6.184 6.210 6.174 6.184 32,803 -0.06(-1.02%)
Mar 26, 2004 6.286 6.333 6.212 6.248 40,223 -0.05(-0.85%)
Mar 25, 2004 6.397 6.397 6.299 6.302 14,058 -0.09(-1.36%)
Mar 24, 2004 6.415 6.415 6.376 6.389 8,200 +0.00(+0.00%)
Mar 23, 2004 6.386 6.389 6.351 6.389 9,372 +0.03(+0.44%)
Mar 22, 2004 6.310 6.361 6.310 6.361 19,135 +0.00(+0.00%)
Mar 19, 2004 6.376 6.376 6.351 6.361 16,792 +0.02(+0.36%)
Mar 18, 2004 6.374 6.381 6.338 6.338 17,963 -0.01(-0.20%)
Mar 17, 2004 6.374 6.376 6.289 6.351 61,311 -0.03(-0.48%)
Mar 16, 2004 6.397 6.397 6.381 6.381 4,686 -0.02(-0.28%)
Mar 15, 2004 6.389 6.427 6.363 6.399 14,449 +0.00(+0.00%)
Mar 12, 2004 6.381 6.399 6.338 6.399 19,135 +0.02(+0.28%)
Mar 11, 2004 6.353 6.415 6.338 6.381 20,307 -0.01(-0.12%)
Mar 10, 2004 6.379 6.394 6.351 6.389 28,117 -0.01(-0.16%)
Mar 09, 2004 6.415 6.440 6.381 6.399 38,661 -0.05(-0.83%)
Mar 08, 2004 6.402 6.504 6.402 6.453 24,602 +0.02(+0.28%)
Mar 05, 2004 6.427 6.453 6.427 6.435 14,058 +0.03(+0.40%)
Mar 04, 2004 6.402 6.427 6.379 6.409 28,898 +0.03(+0.52%)
Mar 03, 2004 6.363 6.376 6.351 6.376 4,295 +0.03(+0.48%)
Mar 02, 2004 6.325 6.351 6.302 6.345 21,869 +0.02(+0.32%)
Mar 01, 2004 6.299 6.325 6.286 6.325 17,963 +0.05(+0.82%)
Feb 27, 2004 6.235 6.274 6.210 6.274 33,194 +0.02(+0.37%)
Feb 26, 2004 6.248 6.274 6.238 6.251 24,212 +0.01(+0.08%)
Feb 25, 2004 6.135 6.246 6.135 6.246 61,311 +0.14(+2.22%)
Feb 24, 2004 6.030 6.133 6.020 6.110 29,679 +0.08(+1.32%)
Feb 23, 2004 6.025 6.056 6.005 6.030 17,573 +0.01(+0.08%)
Feb 20, 2004 5.984 6.025 5.977 6.025 24,212 +0.04(+0.73%)
Feb 19, 2004 6.018 6.018 5.977 5.982 26,555 -0.04(-0.64%)
Feb 18, 2004 6.079 6.082 6.020 6.020 19,916 -0.06(-1.01%)
Feb 17, 2004 6.184 6.197 6.082 6.082 84,742 -0.10(-1.66%)
Feb 13, 2004 6.205 6.210 6.184 6.184 22,650 -0.03(-0.54%)
Feb 12, 2004 6.205 6.217 6.184 6.217 29,679 +0.05(+0.75%)
Feb 11, 2004 6.043 6.189 6.043 6.171 74,198 -0.05(-0.86%)
Feb 10, 2004 6.261 6.281 6.225 6.225 42,957 -0.02(-0.29%)
Feb 09, 2004 6.376 6.394 6.171 6.243 189,793 -0.03(-0.49%)
Feb 06, 2004 6.212 6.274 6.207 6.274 21,478 +0.06(+0.99%)
Feb 05, 2004 6.274 6.274 6.197 6.212 24,993 -0.06(-0.98%)
Feb 04, 2004 6.215 6.274 6.210 6.274 53,501 -0.02(-0.37%)
Feb 03, 2004 6.269 6.299 6.251 6.297 25,383 +0.05(+0.82%)
Feb 02, 2004 6.235 6.248 6.189 6.246 47,643 +0.04(+0.58%)
Jan 30, 2004 6.197 6.222 6.187 6.210 30,070 -0.00(-0.04%)
Jan 29, 2004 6.266 6.266 6.199 6.212 35,537 -0.05(-0.86%)
Jan 28, 2004 6.307 6.310 6.248 6.266 55,063 -0.03(-0.53%)
Jan 27, 2004 6.210 6.299 6.210 6.299 31,632 +0.09(+1.44%)
Jan 26, 2004 6.258 6.258 6.187 6.210 43,738 +0.00(+0.04%)
Jan 23, 2004 6.197 6.261 6.153 6.207 53,501 +0.04(+0.58%)
Jan 22, 2004 6.397 6.402 6.146 6.171 140,587 -0.13(-2.07%)
Jan 21, 2004 5.959 6.366 5.915 6.302 201,118 +0.39(+6.58%)
Jan 20, 2004 5.800 5.913 5.777 5.913 187,449 +0.13(+2.17%)
Jan 16, 2004 6.043 6.043 5.762 5.787 174,172 -0.27(-4.40%)
Jan 15, 2004 6.189 6.192 6.018 6.053 51,158 -0.12(-1.91%)
Jan 14, 2004 6.261 6.261 6.120 6.171 78,885 -0.14(-2.19%)
Jan 13, 2004 6.351 6.376 6.281 6.310 72,636 -0.04(-0.65%)
Jan 12, 2004 6.504 6.527 6.351 6.351 48,034 -0.12(-1.82%)
Jan 09, 2004 6.466 6.491 6.466 6.468 41,785 -0.01(-0.20%)
Jan 08, 2004 6.573 6.573 6.479 6.481 45,300 -0.16(-2.47%)
Jan 07, 2004 6.619 6.653 6.607 6.645 10,153 +0.01(+0.12%)
Jan 06, 2004 6.512 6.655 6.512 6.637 16,011 +0.11(+1.65%)
Jan 05, 2004 6.504 6.530 6.479 6.530 17,573 +0.03(+0.39%)
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.