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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2005 5.945 6.138 5.945 6.138 102,799 +0.24(+4.14%)
Jan 28, 2005 5.830 5.907 5.804 5.894 25,310 +0.04(+0.66%)
Jan 27, 2005 5.791 5.919 5.791 5.855 29,593 +0.08(+1.33%)
Jan 26, 2005 5.778 5.842 5.778 5.778 56,462 -0.01(-0.22%)
Jan 25, 2005 5.804 5.842 5.765 5.791 56,462 -0.13(-2.13%)
Jan 24, 2005 5.984 6.009 5.907 5.917 42,443 -0.08(-1.33%)
Jan 21, 2005 5.889 6.163 5.842 5.997 99,295 +0.15(+2.50%)
Jan 20, 2005 5.997 5.997 5.842 5.850 19,859 -0.16(-2.69%)
Jan 19, 2005 6.071 6.071 5.999 6.012 21,416 -0.07(-1.22%)
Jan 18, 2005 6.053 6.089 6.022 6.086 28,036 +0.02(+0.38%)
Jan 14, 2005 5.907 6.151 5.907 6.063 64,249 +0.16(+2.65%)
Jan 13, 2005 5.796 6.035 5.796 5.907 119,933 +0.11(+1.91%)
Jan 12, 2005 5.753 5.804 5.753 5.796 24,921 +0.04(+0.76%)
Jan 11, 2005 5.791 5.791 5.753 5.753 19,080 -0.05(-0.88%)
Jan 10, 2005 5.765 5.804 5.765 5.804 12,460 +0.05(+0.85%)
Jan 07, 2005 5.778 5.778 5.753 5.755 20,637 -0.02(-0.36%)
Jan 06, 2005 5.778 5.799 5.776 5.776 9,345 -0.01(-0.13%)
Jan 05, 2005 5.783 5.794 5.778 5.783 17,522 -0.01(-0.22%)
Jan 04, 2005 5.794 5.809 5.794 5.796 20,637 +0.00(+0.04%)
Jan 03, 2005 5.819 5.848 5.778 5.794 16,354 -0.04(-0.66%)
Dec 31, 2004 5.791 5.832 5.791 5.832 15,186 +0.05(+0.84%)
Dec 30, 2004 5.830 5.830 5.776 5.783 18,301 -0.03(-0.57%)
Dec 29, 2004 5.804 5.842 5.765 5.817 25,699 +0.03(+0.58%)
Dec 28, 2004 5.868 5.868 5.771 5.783 30,762 +0.02(+0.31%)
Dec 27, 2004 5.804 5.876 5.765 5.765 63,471 -0.13(-2.22%)
Dec 23, 2004 5.907 5.932 5.804 5.896 86,834 -0.03(-0.48%)
Dec 22, 2004 5.881 5.927 5.881 5.925 36,603 +0.02(+0.30%)
Dec 21, 2004 5.881 5.907 5.804 5.907 59,966 +0.02(+0.39%)
Dec 20, 2004 5.850 5.904 5.835 5.883 27,257 +0.02(+0.26%)
Dec 17, 2004 5.830 5.878 5.819 5.868 22,195 +0.04(+0.71%)
Dec 16, 2004 5.804 5.830 5.801 5.827 12,460 +0.01(+0.18%)
Dec 15, 2004 5.740 5.842 5.740 5.817 21,027 +0.04(+0.67%)
Dec 14, 2004 5.675 5.778 5.627 5.778 52,178 +0.11(+1.99%)
Dec 13, 2004 5.663 5.681 5.650 5.665 32,319 -0.04(-0.63%)
Dec 10, 2004 5.681 5.727 5.681 5.701 36,992 +0.05(+0.82%)
Dec 09, 2004 5.650 5.704 5.650 5.655 38,549 +0.01(+0.09%)
Dec 08, 2004 5.663 5.714 5.650 5.650 28,815 -0.01(-0.23%)
Dec 07, 2004 5.675 5.753 5.663 5.663 65,807 -0.01(-0.23%)
Dec 06, 2004 5.665 5.681 5.650 5.675 29,204 -0.02(-0.27%)
Dec 03, 2004 5.652 5.691 5.611 5.691 38,160 +0.04(+0.68%)
Dec 02, 2004 5.753 5.765 5.652 5.652 35,434 -0.12(-2.13%)
Dec 01, 2004 5.753 5.830 5.742 5.776 35,045 -0.00(-0.04%)
Nov 30, 2004 5.740 5.830 5.740 5.778 20,637 +0.02(+0.40%)
Nov 29, 2004 5.804 5.804 5.727 5.755 41,275 -0.05(-0.84%)
Nov 26, 2004 5.753 5.830 5.753 5.804 18,690 +0.08(+1.35%)
Nov 24, 2004 5.688 5.753 5.688 5.727 25,310 +0.06(+1.04%)
Nov 23, 2004 5.624 5.673 5.598 5.668 52,568 +0.05(+0.87%)
Nov 22, 2004 5.868 5.868 5.619 5.619 86,834 -0.22(-3.82%)
Nov 19, 2004 5.830 5.873 5.830 5.842 15,186 +0.01(+0.22%)
Nov 18, 2004 5.919 5.919 5.791 5.830 38,939 -0.13(-2.16%)
Nov 17, 2004 6.035 6.061 5.958 5.958 25,699 -0.08(-1.28%)
Nov 16, 2004 5.997 6.038 5.986 6.035 16,354 +0.01(+0.09%)
Nov 15, 2004 6.035 6.058 6.027 6.030 27,257 -0.03(-0.51%)
Nov 12, 2004 6.061 6.089 6.061 6.061 18,690 +0.00(+0.00%)
Nov 11, 2004 6.035 6.074 6.020 6.061 32,709 +0.04(+0.60%)
Nov 10, 2004 6.009 6.025 5.984 6.025 22,974 +0.02(+0.26%)
Nov 09, 2004 6.035 6.071 5.984 6.009 40,886 -0.10(-1.64%)
Nov 08, 2004 6.048 6.109 5.963 6.109 56,851 +0.06(+1.02%)
Nov 05, 2004 6.009 6.050 6.007 6.048 11,681 +0.07(+1.20%)
Nov 04, 2004 6.009 6.035 5.971 5.976 38,160 +0.01(+0.09%)
Nov 03, 2004 5.925 6.035 5.925 5.971 21,027 +0.06(+1.00%)
Nov 02, 2004 5.945 5.968 5.881 5.912 46,727 -0.03(-0.52%)
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.