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 (%)
Oct 29, 2004 6.268 6.268 6.202 6.229 25,493 -0.03(-0.42%)
Oct 28, 2004 6.242 6.255 6.126 6.255 99,312 -0.01(-0.21%)
Oct 27, 2004 6.234 6.268 6.202 6.268 22,830 +0.03(+0.55%)
Oct 26, 2004 6.150 6.239 6.130 6.234 34,626 +0.08(+1.37%)
Oct 25, 2004 6.110 6.229 6.110 6.150 24,352 +0.04(+0.65%)
Oct 22, 2004 6.081 6.110 6.081 6.110 10,654 +0.03(+0.48%)
Oct 21, 2004 6.018 6.110 6.018 6.081 27,777 +0.06(+1.05%)
Oct 20, 2004 6.008 6.045 5.992 6.018 22,449 +0.01(+0.13%)
Oct 19, 2004 6.045 6.045 5.966 6.010 24,352 -0.06(-1.00%)
Oct 18, 2004 6.189 6.189 6.031 6.071 47,182 -0.15(-2.37%)
Oct 15, 2004 6.215 6.268 6.176 6.218 19,786 +0.00(+0.04%)
Oct 14, 2004 6.229 6.268 6.215 6.215 18,644 -0.01(-0.21%)
Oct 13, 2004 6.223 6.229 6.189 6.229 36,909 +0.03(+0.51%)
Oct 12, 2004 6.202 6.226 6.176 6.197 17,883 +0.02(+0.30%)
Oct 11, 2004 6.150 6.213 6.123 6.179 13,698 +0.01(+0.17%)
Oct 08, 2004 6.229 6.229 6.113 6.168 31,201 -0.09(-1.39%)
Oct 07, 2004 6.202 6.255 6.165 6.255 29,679 +0.10(+1.67%)
Oct 06, 2004 6.181 6.229 6.152 6.152 20,547 -0.03(-0.47%)
Oct 05, 2004 6.176 6.255 6.165 6.181 28,918 +0.01(+0.09%)
Oct 04, 2004 6.152 6.200 6.152 6.176 24,352 -0.04(-0.68%)
Oct 01, 2004 6.229 6.268 6.210 6.218 26,635 +0.02(+0.25%)
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%)
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.