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 (%)
Sep 30, 2004 6.176 6.202 6.123 6.202 35,387 +0.04(+0.64%)
Sep 29, 2004 6.045 6.168 6.024 6.163 59,739 +0.13(+2.13%)
Sep 28, 2004 5.882 6.042 5.882 6.034 23,591 +0.16(+2.73%)
Sep 27, 2004 5.750 5.945 5.716 5.874 37,289 +0.14(+2.43%)
Sep 24, 2004 5.716 5.758 5.663 5.734 143,451 +0.03(+0.55%)
Sep 23, 2004 5.729 5.745 5.653 5.703 108,064 -0.04(-0.69%)
Sep 22, 2004 5.774 5.787 5.703 5.742 90,941 -0.04(-0.77%)
Sep 21, 2004 5.782 5.832 5.703 5.787 209,279 -0.03(-0.59%)
Sep 20, 2004 5.847 5.887 5.800 5.821 50,607 -0.01(-0.18%)
Sep 17, 2004 5.847 5.861 5.782 5.832 53,651 -0.03(-0.49%)
Sep 16, 2004 5.861 5.887 5.847 5.861 49,465 -0.01(-0.09%)
Sep 15, 2004 5.887 5.900 5.866 5.866 44,138 -0.05(-0.80%)
Sep 14, 2004 6.058 6.071 5.861 5.913 46,421 -0.13(-2.17%)
Sep 13, 2004 5.966 6.066 5.966 6.045 28,157 +0.11(+1.77%)
Sep 10, 2004 5.997 5.997 5.900 5.939 34,245 -0.08(-1.31%)
Sep 09, 2004 6.031 6.058 6.016 6.018 14,078 -0.04(-0.74%)
Sep 08, 2004 6.126 6.137 6.058 6.063 25,113 -0.10(-1.66%)
Sep 07, 2004 6.150 6.165 6.139 6.165 6,849 +0.02(+0.26%)
Sep 03, 2004 6.150 6.165 6.150 6.150 5,707 +0.01(+0.17%)
Sep 02, 2004 6.137 6.173 6.137 6.139 13,317 +0.02(+0.34%)
Sep 01, 2004 5.939 6.150 5.932 6.118 39,192 +0.14(+2.37%)
Aug 31, 2004 5.966 6.003 5.953 5.976 7,610 +0.03(+0.49%)
Aug 30, 2004 5.861 5.947 5.853 5.947 19,405 +0.10(+1.71%)
Aug 27, 2004 5.819 5.903 5.782 5.847 119,479 +0.03(+0.50%)
Aug 26, 2004 5.932 5.932 5.795 5.819 60,120 -0.13(-2.17%)
Aug 25, 2004 6.026 6.026 5.947 5.947 30,440 -0.06(-1.05%)
Aug 24, 2004 6.045 6.092 5.979 6.010 21,308 -0.02(-0.35%)
Aug 23, 2004 5.966 6.045 5.966 6.031 35,006 +0.04(+0.70%)
Aug 20, 2004 5.953 6.003 5.953 5.989 20,547 +0.04(+0.66%)
Aug 19, 2004 6.013 6.013 5.947 5.950 33,484 -0.07(-1.22%)
Aug 18, 2004 6.084 6.123 6.021 6.024 63,925 -0.06(-0.99%)
Aug 17, 2004 6.123 6.137 6.084 6.084 23,591 -0.06(-1.03%)
Aug 16, 2004 6.123 6.163 6.123 6.147 23,591 +0.03(+0.52%)
Aug 13, 2004 6.163 6.163 6.071 6.116 25,874 -0.05(-0.77%)
Aug 12, 2004 6.110 6.163 6.097 6.163 17,503 +0.04(+0.64%)
Aug 11, 2004 6.171 6.176 6.123 6.123 28,157 -0.14(-2.31%)
Aug 10, 2004 6.305 6.307 6.268 6.268 14,078 -0.05(-0.83%)
Aug 09, 2004 6.284 6.321 6.284 6.321 27,016 +0.04(+0.59%)
Aug 06, 2004 6.331 6.331 6.284 6.284 3,805 -0.05(-0.79%)
Aug 05, 2004 6.452 6.473 6.307 6.334 31,201 -0.10(-1.59%)
Aug 04, 2004 6.439 6.439 6.434 6.436 4,185 +0.02(+0.37%)
Aug 03, 2004 6.431 6.439 6.373 6.412 3,805 +0.00(+0.00%)
Aug 02, 2004 6.386 6.412 6.376 6.412 7,610 -0.01(-0.16%)
Jul 30, 2004 6.470 6.470 6.386 6.423 16,742 -0.06(-0.85%)
Jul 29, 2004 6.478 6.491 6.399 6.478 33,484 +0.00(+0.00%)
Jul 28, 2004 6.321 6.478 6.321 6.478 49,846 +0.20(+3.14%)
Jul 27, 2004 6.276 6.307 6.242 6.281 13,698 +0.00(+0.00%)
Jul 26, 2004 6.229 6.328 6.202 6.281 31,962 +0.00(+0.00%)
Jul 23, 2004 6.231 6.307 6.229 6.281 14,078 +0.05(+0.84%)
Jul 22, 2004 6.242 6.297 6.229 6.229 14,839 -0.00(-0.04%)
Jul 21, 2004 6.292 6.292 6.202 6.231 34,245 -0.06(-1.00%)
Jul 20, 2004 6.294 6.294 6.255 6.294 9,512 +0.02(+0.34%)
Jul 19, 2004 6.255 6.294 6.255 6.273 6,849 -0.01(-0.13%)
Jul 16, 2004 6.294 6.294 6.202 6.281 29,679 -0.01(-0.08%)
Jul 15, 2004 6.268 6.286 6.242 6.286 22,069 +0.01(+0.13%)
Jul 14, 2004 6.299 6.299 6.278 6.278 3,044 -0.02(-0.38%)
Jul 13, 2004 6.281 6.307 6.229 6.302 21,308 +0.02(+0.29%)
Jul 12, 2004 6.281 6.334 6.257 6.284 7,610 -0.02(-0.37%)
Jul 09, 2004 6.281 6.307 6.281 6.307 16,361 +0.00(+0.00%)
Jul 08, 2004 6.360 6.360 6.281 6.307 27,016 -0.06(-0.87%)
Jul 07, 2004 6.541 6.541 6.360 6.363 29,299 -0.18(-2.77%)
Jul 06, 2004 6.570 6.583 6.504 6.544 29,299 -0.03(-0.40%)
Jul 02, 2004 6.531 6.570 6.531 6.570 6,468 +0.03(+0.40%)
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.