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 (%)
Apr 30, 2004 6.365 6.392 6.339 6.339 23,143 -0.03(-0.54%)
Apr 29, 2004 6.500 6.500 6.373 6.373 26,179 -0.17(-2.54%)
Apr 28, 2004 6.550 6.550 6.536 6.539 2,655 -0.04(-0.56%)
Apr 27, 2004 6.484 6.589 6.484 6.576 47,046 +0.07(+1.01%)
Apr 26, 2004 6.431 6.510 6.413 6.510 17,832 +0.08(+1.31%)
Apr 23, 2004 6.233 6.426 6.223 6.426 27,696 +0.21(+3.31%)
Apr 22, 2004 6.215 6.236 6.194 6.220 17,073 +0.00(+0.00%)
Apr 21, 2004 6.194 6.231 6.157 6.220 24,661 +0.04(+0.68%)
Apr 20, 2004 6.112 6.178 6.102 6.178 30,732 +0.07(+1.12%)
Apr 19, 2004 6.339 6.378 6.109 6.109 108,890 -0.22(-3.46%)
Apr 16, 2004 6.539 6.539 6.326 6.328 39,837 -0.21(-3.19%)
Apr 15, 2004 6.616 6.616 6.536 6.536 47,426 -0.08(-1.20%)
Apr 14, 2004 6.589 6.616 6.536 6.616 18,591 -0.01(-0.12%)
Apr 13, 2004 6.589 6.655 6.589 6.623 39,079 +0.03(+0.52%)
Apr 12, 2004 6.394 6.616 6.394 6.589 56,152 +0.17(+2.63%)
Apr 08, 2004 6.392 6.484 6.392 6.421 10,623 +0.00(+0.04%)
Apr 07, 2004 6.392 6.457 6.365 6.418 13,279 +0.00(+0.00%)
Apr 06, 2004 6.457 6.457 6.352 6.418 41,355 +0.00(+0.00%)
Apr 05, 2004 6.299 6.418 6.299 6.418 30,732 +0.08(+1.25%)
Apr 02, 2004 6.444 6.465 6.286 6.339 50,461 -0.07(-1.03%)
Apr 01, 2004 6.602 6.602 6.365 6.405 100,543 -0.16(-2.37%)
Mar 31, 2004 6.431 6.589 6.431 6.560 15,176 +0.12(+1.80%)
Mar 30, 2004 6.399 6.444 6.399 6.444 17,452 +0.08(+1.24%)
Mar 29, 2004 6.365 6.392 6.355 6.365 31,870 -0.07(-1.02%)
Mar 26, 2004 6.471 6.518 6.394 6.431 39,079 -0.06(-0.85%)
Mar 25, 2004 6.584 6.584 6.484 6.486 13,658 -0.09(-1.36%)
Mar 24, 2004 6.602 6.602 6.563 6.576 7,967 +0.00(+0.00%)
Mar 23, 2004 6.573 6.576 6.536 6.576 9,105 +0.03(+0.44%)
Mar 22, 2004 6.494 6.547 6.494 6.547 18,591 +0.00(+0.00%)
Mar 19, 2004 6.563 6.563 6.536 6.547 16,314 +0.02(+0.36%)
Mar 18, 2004 6.560 6.568 6.523 6.523 17,452 -0.01(-0.20%)
Mar 17, 2004 6.560 6.563 6.473 6.536 59,567 -0.03(-0.48%)
Mar 16, 2004 6.584 6.584 6.568 6.568 4,552 -0.02(-0.28%)
Mar 15, 2004 6.576 6.616 6.550 6.587 14,038 +0.00(+0.00%)
Mar 12, 2004 6.568 6.587 6.523 6.587 18,591 +0.02(+0.28%)
Mar 11, 2004 6.539 6.602 6.523 6.568 19,729 -0.01(-0.12%)
Mar 10, 2004 6.565 6.581 6.536 6.576 27,317 -0.01(-0.16%)
Mar 09, 2004 6.602 6.629 6.568 6.587 37,561 -0.06(-0.83%)
Mar 08, 2004 6.589 6.695 6.589 6.642 23,902 +0.02(+0.28%)
Mar 05, 2004 6.616 6.642 6.616 6.623 13,658 +0.03(+0.40%)
Mar 04, 2004 6.589 6.616 6.565 6.597 28,076 +0.03(+0.52%)
Mar 03, 2004 6.550 6.563 6.536 6.563 4,173 +0.03(+0.48%)
Mar 02, 2004 6.510 6.536 6.486 6.531 21,246 +0.02(+0.32%)
Mar 01, 2004 6.484 6.510 6.471 6.510 17,452 +0.05(+0.82%)
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%)
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.