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 (%)
May 28, 2004 6.246 6.299 6.018 6.064 62,483 -0.20(-3.15%)
May 27, 2004 6.274 6.299 6.222 6.261 44,128 +0.04(+0.62%)
May 26, 2004 6.263 6.320 6.212 6.222 51,158 +0.01(+0.16%)
May 25, 2004 6.005 6.253 6.005 6.212 75,370 +0.25(+4.12%)
May 24, 2004 5.882 6.056 5.800 5.966 58,187 +0.15(+2.55%)
May 21, 2004 5.838 5.915 5.774 5.818 47,643 +0.01(+0.09%)
May 20, 2004 5.851 5.869 5.800 5.813 30,460 -0.00(-0.04%)
May 19, 2004 5.746 5.856 5.746 5.815 30,460 +0.09(+1.66%)
May 18, 2004 5.511 5.726 5.511 5.721 40,614 +0.18(+3.33%)
May 17, 2004 5.326 5.539 5.326 5.536 78,885 +0.17(+3.20%)
May 14, 2004 5.313 5.365 5.303 5.365 117,156 -0.01(-0.24%)
May 13, 2004 5.377 5.406 5.367 5.377 108,564 -0.10(-1.87%)
May 12, 2004 5.703 5.703 5.429 5.480 143,711 -0.33(-5.73%)
May 11, 2004 5.762 5.859 5.762 5.813 72,636 +0.04(+0.67%)
May 10, 2004 5.902 5.902 5.774 5.774 34,756 -0.13(-2.13%)
May 07, 2004 5.864 5.902 5.826 5.900 80,837 -0.00(-0.04%)
May 06, 2004 5.966 5.966 5.838 5.902 67,560 -0.06(-0.99%)
May 05, 2004 5.987 6.018 5.961 5.961 30,070 -0.00(-0.04%)
May 04, 2004 6.018 6.043 5.928 5.964 51,939 -0.10(-1.73%)
May 03, 2004 6.161 6.161 6.043 6.069 32,413 -0.09(-1.46%)
Apr 30, 2004 6.184 6.210 6.158 6.158 23,821 -0.03(-0.54%)
Apr 29, 2004 6.315 6.315 6.192 6.192 26,945 -0.16(-2.54%)
Apr 28, 2004 6.363 6.363 6.351 6.353 2,733 -0.04(-0.56%)
Apr 27, 2004 6.299 6.402 6.299 6.389 48,424 +0.06(+1.01%)
Apr 26, 2004 6.248 6.325 6.230 6.325 18,354 +0.08(+1.31%)
Apr 23, 2004 6.056 6.243 6.046 6.243 28,508 +0.20(+3.31%)
Apr 22, 2004 6.038 6.059 6.018 6.043 17,573 +0.00(+0.00%)
Apr 21, 2004 6.018 6.053 5.982 6.043 25,383 +0.04(+0.68%)
Apr 20, 2004 5.938 6.002 5.928 6.002 31,632 +0.07(+1.12%)
Apr 19, 2004 6.158 6.197 5.936 5.936 112,079 -0.21(-3.46%)
Apr 16, 2004 6.353 6.353 6.146 6.148 41,004 -0.20(-3.19%)
Apr 15, 2004 6.427 6.427 6.351 6.351 48,815 -0.08(-1.20%)
Apr 14, 2004 6.402 6.427 6.351 6.427 19,135 -0.01(-0.12%)
Apr 13, 2004 6.402 6.466 6.402 6.435 40,223 +0.03(+0.52%)
Apr 12, 2004 6.212 6.427 6.212 6.402 57,797 +0.16(+2.63%)
Apr 08, 2004 6.210 6.299 6.210 6.238 10,934 +0.00(+0.04%)
Apr 07, 2004 6.210 6.274 6.184 6.235 13,668 +0.00(+0.00%)
Apr 06, 2004 6.274 6.274 6.171 6.235 42,566 +0.00(+0.00%)
Apr 05, 2004 6.120 6.235 6.120 6.235 31,632 +0.08(+1.25%)
Apr 02, 2004 6.261 6.281 6.107 6.158 51,939 -0.06(-1.03%)
Apr 01, 2004 6.415 6.415 6.184 6.222 103,487 -0.15(-2.37%)
Mar 31, 2004 6.248 6.402 6.248 6.374 15,620 +0.11(+1.80%)
Mar 30, 2004 6.217 6.261 6.217 6.261 17,963 +0.08(+1.24%)
Mar 29, 2004 6.184 6.210 6.174 6.184 32,803 -0.06(-1.02%)
Mar 26, 2004 6.286 6.333 6.212 6.248 40,223 -0.05(-0.85%)
Mar 25, 2004 6.397 6.397 6.299 6.302 14,058 -0.09(-1.36%)
Mar 24, 2004 6.415 6.415 6.376 6.389 8,200 +0.00(+0.00%)
Mar 23, 2004 6.386 6.389 6.351 6.389 9,372 +0.03(+0.44%)
Mar 22, 2004 6.310 6.361 6.310 6.361 19,135 +0.00(+0.00%)
Mar 19, 2004 6.376 6.376 6.351 6.361 16,792 +0.02(+0.36%)
Mar 18, 2004 6.374 6.381 6.338 6.338 17,963 -0.01(-0.20%)
Mar 17, 2004 6.374 6.376 6.289 6.351 61,311 -0.03(-0.48%)
Mar 16, 2004 6.397 6.397 6.381 6.381 4,686 -0.02(-0.28%)
Mar 15, 2004 6.389 6.427 6.363 6.399 14,449 +0.00(+0.00%)
Mar 12, 2004 6.381 6.399 6.338 6.399 19,135 +0.02(+0.28%)
Mar 11, 2004 6.353 6.415 6.338 6.381 20,307 -0.01(-0.12%)
Mar 10, 2004 6.379 6.394 6.351 6.389 28,117 -0.01(-0.16%)
Mar 09, 2004 6.415 6.440 6.381 6.399 38,661 -0.05(-0.83%)
Mar 08, 2004 6.402 6.504 6.402 6.453 24,602 +0.02(+0.28%)
Mar 05, 2004 6.427 6.453 6.427 6.435 14,058 +0.03(+0.40%)
Mar 04, 2004 6.402 6.427 6.379 6.409 28,898 +0.03(+0.52%)
Mar 03, 2004 6.363 6.376 6.351 6.376 4,295 +0.03(+0.48%)
Mar 02, 2004 6.325 6.351 6.302 6.345 21,869 +0.02(+0.32%)
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.