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 )

7.920 -0.010 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Feb 27, 2004 6.418 6.457 6.392 6.457 32,249 +0.02(+0.37%)
Feb 26, 2004 6.431 6.457 6.421 6.434 23,523 +0.01(+0.08%)
Feb 25, 2004 6.315 6.428 6.315 6.428 59,567 +0.14(+2.22%)
Feb 24, 2004 6.207 6.312 6.196 6.289 28,835 +0.08(+1.32%)
Feb 23, 2004 6.202 6.233 6.181 6.207 17,073 +0.01(+0.08%)
Feb 20, 2004 6.160 6.202 6.152 6.202 23,523 +0.04(+0.73%)
Feb 19, 2004 6.194 6.194 6.152 6.157 25,799 -0.04(-0.64%)
Feb 18, 2004 6.257 6.260 6.196 6.196 19,349 -0.06(-1.01%)
Feb 17, 2004 6.365 6.378 6.260 6.260 82,331 -0.11(-1.66%)
Feb 13, 2004 6.386 6.392 6.365 6.365 22,005 -0.03(-0.54%)
Feb 12, 2004 6.386 6.399 6.365 6.399 28,835 +0.05(+0.75%)
Feb 11, 2004 6.220 6.370 6.220 6.352 72,087 -0.06(-0.86%)
Feb 10, 2004 6.444 6.465 6.407 6.407 41,735 -0.02(-0.29%)
Feb 09, 2004 6.563 6.581 6.352 6.426 184,392 -0.03(-0.49%)
Feb 06, 2004 6.394 6.457 6.389 6.457 20,867 +0.06(+0.99%)
Feb 05, 2004 6.457 6.457 6.378 6.394 24,282 -0.06(-0.98%)
Feb 04, 2004 6.397 6.457 6.392 6.457 51,979 -0.02(-0.37%)
Feb 03, 2004 6.452 6.484 6.434 6.481 24,661 +0.05(+0.82%)
Feb 02, 2004 6.418 6.431 6.370 6.428 46,287 +0.04(+0.58%)
Jan 30, 2004 6.378 6.405 6.368 6.392 29,214 -0.00(-0.04%)
Jan 29, 2004 6.449 6.449 6.381 6.394 34,526 -0.06(-0.86%)
Jan 28, 2004 6.492 6.494 6.431 6.449 53,496 -0.03(-0.53%)
Jan 27, 2004 6.392 6.484 6.392 6.484 30,732 +0.09(+1.44%)
Jan 26, 2004 6.442 6.442 6.368 6.392 42,493 +0.00(+0.04%)
Jan 23, 2004 6.378 6.444 6.334 6.389 51,979 +0.04(+0.58%)
Jan 22, 2004 6.584 6.589 6.326 6.352 136,587 -0.13(-2.07%)
Jan 21, 2004 6.133 6.552 6.088 6.486 195,395 +0.40(+6.58%)
Jan 20, 2004 5.970 6.086 5.946 6.086 182,116 +0.13(+2.17%)
Jan 16, 2004 6.220 6.220 5.930 5.957 169,216 -0.27(-4.40%)
Jan 15, 2004 6.370 6.373 6.194 6.231 49,702 -0.12(-1.91%)
Jan 14, 2004 6.444 6.444 6.299 6.352 76,640 -0.14(-2.19%)
Jan 13, 2004 6.536 6.563 6.465 6.494 70,570 -0.04(-0.65%)
Jan 12, 2004 6.695 6.718 6.536 6.536 46,667 -0.12(-1.82%)
Jan 09, 2004 6.655 6.681 6.655 6.658 40,596 -0.01(-0.20%)
Jan 08, 2004 6.766 6.766 6.668 6.671 44,011 -0.17(-2.47%)
Jan 07, 2004 6.813 6.847 6.800 6.840 9,864 +0.01(+0.12%)
Jan 06, 2004 6.703 6.850 6.703 6.832 15,555 +0.11(+1.65%)
Jan 05, 2004 6.695 6.721 6.668 6.721 17,073 +0.03(+0.39%)
Jan 02, 2004 6.663 6.708 6.658 6.695 28,455 +0.01(+0.20%)
Dec 31, 2003 6.692 6.734 6.668 6.681 12,141 +0.00(+0.04%)
Dec 30, 2003 6.708 6.718 6.679 6.679 8,347 -0.02(-0.28%)
Dec 29, 2003 6.721 6.721 6.658 6.697 19,729 +0.08(+1.23%)
Dec 26, 2003 6.616 6.689 6.616 6.616 16,314 -0.03(-0.40%)
Dec 24, 2003 6.655 6.676 6.642 6.642 17,832 -0.01(-0.12%)
Dec 23, 2003 6.663 6.663 6.629 6.650 6,449 +0.00(+0.00%)
Dec 22, 2003 6.655 6.655 6.616 6.650 24,282 +0.02(+0.32%)
Dec 19, 2003 6.634 6.642 6.597 6.629 9,485 +0.01(+0.20%)
Dec 18, 2003 6.616 6.642 6.587 6.616 23,523 +0.03(+0.48%)
Dec 17, 2003 6.563 6.584 6.536 6.584 18,591 +0.01(+0.12%)
Dec 16, 2003 6.655 6.655 6.515 6.576 40,217 -0.10(-1.54%)
Dec 15, 2003 6.563 6.679 6.563 6.679 20,488 +0.09(+1.44%)
Dec 12, 2003 6.592 6.642 6.584 6.584 43,632 -0.03(-0.48%)
Dec 11, 2003 6.576 6.616 6.563 6.616 6,829 +0.08(+1.17%)
Dec 10, 2003 6.650 6.666 6.536 6.539 34,526 -0.07(-1.08%)
Dec 09, 2003 6.668 6.668 6.597 6.610 33,008 -0.14(-2.03%)
Dec 08, 2003 6.679 6.774 6.695 6.747 75,123 +0.07(+1.03%)
Dec 05, 2003 6.539 6.642 6.539 6.679 46,667 +0.10(+1.52%)
Dec 04, 2003 6.515 6.629 6.513 6.579 29,593 +0.07(+1.05%)
Dec 03, 2003 6.471 6.510 6.471 6.510 31,490 +0.04(+0.61%)
Dec 02, 2003 6.413 6.471 6.413 6.471 17,832 +0.02(+0.24%)
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.