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 (%)
Dec 31, 2004 5.943 5.986 5.943 5.986 14,796 +0.05(+0.84%)
Dec 30, 2004 5.983 5.983 5.928 5.936 17,832 -0.03(-0.57%)
Dec 29, 2004 5.957 5.996 5.917 5.970 25,041 +0.03(+0.58%)
Dec 28, 2004 6.023 6.023 5.922 5.936 29,973 +0.02(+0.31%)
Dec 27, 2004 5.957 6.030 5.917 5.917 61,843 -0.13(-2.22%)
Dec 23, 2004 6.062 6.088 5.957 6.052 84,608 -0.03(-0.48%)
Dec 22, 2004 6.036 6.083 6.036 6.080 35,664 +0.02(+0.30%)
Dec 21, 2004 6.036 6.062 5.957 6.062 58,429 +0.02(+0.39%)
Dec 20, 2004 6.004 6.059 5.988 6.038 26,558 +0.02(+0.26%)
Dec 17, 2004 5.983 6.033 5.972 6.023 21,626 +0.04(+0.71%)
Dec 16, 2004 5.957 5.983 5.953 5.980 12,141 +0.01(+0.18%)
Dec 15, 2004 5.891 5.996 5.891 5.970 20,488 +0.04(+0.67%)
Dec 14, 2004 5.825 5.930 5.775 5.930 50,840 +0.12(+1.99%)
Dec 13, 2004 5.812 5.830 5.798 5.814 31,490 -0.04(-0.63%)
Dec 10, 2004 5.830 5.878 5.830 5.851 36,043 +0.05(+0.82%)
Dec 09, 2004 5.798 5.854 5.798 5.804 37,561 +0.01(+0.09%)
Dec 08, 2004 5.812 5.864 5.798 5.798 28,076 -0.01(-0.23%)
Dec 07, 2004 5.825 5.904 5.812 5.812 64,120 -0.01(-0.23%)
Dec 06, 2004 5.814 5.830 5.798 5.825 28,455 -0.02(-0.27%)
Dec 03, 2004 5.801 5.841 5.759 5.841 37,182 +0.04(+0.68%)
Dec 02, 2004 5.904 5.917 5.801 5.801 34,526 -0.13(-2.13%)
Dec 01, 2004 5.904 5.983 5.893 5.928 34,146 -0.00(-0.04%)
Nov 30, 2004 5.891 5.983 5.891 5.930 20,108 +0.02(+0.40%)
Nov 29, 2004 5.957 5.957 5.878 5.907 40,217 -0.05(-0.84%)
Nov 26, 2004 5.904 5.983 5.904 5.957 18,211 +0.08(+1.35%)
Nov 24, 2004 5.838 5.904 5.838 5.878 24,661 +0.06(+1.04%)
Nov 23, 2004 5.772 5.822 5.746 5.817 51,220 +0.05(+0.87%)
Nov 22, 2004 6.023 6.023 5.767 5.767 84,608 -0.23(-3.82%)
Nov 19, 2004 5.983 6.028 5.983 5.996 14,796 +0.01(+0.22%)
Nov 18, 2004 6.075 6.075 5.943 5.983 37,940 -0.13(-2.16%)
Nov 17, 2004 6.194 6.220 6.115 6.115 25,041 -0.08(-1.28%)
Nov 16, 2004 6.154 6.196 6.144 6.194 15,935 +0.01(+0.09%)
Nov 15, 2004 6.194 6.218 6.186 6.189 26,558 -0.03(-0.51%)
Nov 12, 2004 6.220 6.249 6.220 6.220 18,211 +0.00(+0.00%)
Nov 11, 2004 6.194 6.233 6.178 6.220 31,870 +0.04(+0.60%)
Nov 10, 2004 6.167 6.183 6.141 6.183 22,385 +0.02(+0.26%)
Nov 09, 2004 6.194 6.231 6.141 6.167 39,837 -0.10(-1.64%)
Nov 08, 2004 6.207 6.270 6.120 6.270 55,393 +0.06(+1.02%)
Nov 05, 2004 6.167 6.210 6.165 6.207 11,382 +0.07(+1.20%)
Nov 04, 2004 6.167 6.194 6.128 6.133 37,182 +0.01(+0.09%)
Nov 03, 2004 6.080 6.194 6.080 6.128 20,488 +0.06(+1.00%)
Nov 02, 2004 6.102 6.125 6.036 6.067 45,529 -0.03(-0.52%)
Nov 01, 2004 6.207 6.233 6.080 6.099 51,220 -0.15(-2.36%)
Oct 29, 2004 6.286 6.286 6.220 6.247 25,420 -0.03(-0.42%)
Oct 28, 2004 6.260 6.273 6.144 6.273 99,025 -0.01(-0.21%)
Oct 27, 2004 6.252 6.286 6.220 6.286 22,764 +0.03(+0.55%)
Oct 26, 2004 6.167 6.257 6.148 6.252 34,526 +0.08(+1.37%)
Oct 25, 2004 6.128 6.247 6.128 6.167 24,282 +0.04(+0.65%)
Oct 22, 2004 6.099 6.128 6.099 6.128 10,623 +0.03(+0.48%)
Oct 21, 2004 6.036 6.128 6.036 6.099 27,696 +0.06(+1.05%)
Oct 20, 2004 6.025 6.062 6.009 6.036 22,385 +0.01(+0.13%)
Oct 19, 2004 6.062 6.062 5.983 6.028 24,282 -0.06(-1.00%)
Oct 18, 2004 6.207 6.207 6.049 6.088 47,046 -0.15(-2.37%)
Oct 15, 2004 6.233 6.286 6.194 6.236 19,729 +0.00(+0.04%)
Oct 14, 2004 6.247 6.286 6.233 6.233 18,591 -0.01(-0.21%)
Oct 13, 2004 6.241 6.247 6.207 6.247 36,802 +0.03(+0.51%)
Oct 12, 2004 6.220 6.244 6.194 6.215 17,832 +0.02(+0.30%)
Oct 11, 2004 6.167 6.231 6.141 6.196 13,658 +0.01(+0.17%)
Oct 08, 2004 6.247 6.247 6.131 6.186 31,111 -0.09(-1.39%)
Oct 07, 2004 6.220 6.273 6.183 6.273 29,593 +0.10(+1.67%)
Oct 06, 2004 6.199 6.247 6.170 6.170 20,488 -0.03(-0.47%)
Oct 05, 2004 6.194 6.273 6.183 6.199 28,835 +0.01(+0.09%)
Oct 04, 2004 6.170 6.218 6.170 6.194 24,282 -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.