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 )

7.395 +0.445 (+6.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2004 6.266 6.420 6.266 6.392 15,575 +0.11(+1.80%)
Mar 30, 2004 6.235 6.279 6.235 6.279 17,912 +0.08(+1.24%)
Mar 29, 2004 6.202 6.228 6.192 6.202 32,709 -0.06(-1.02%)
Mar 26, 2004 6.305 6.351 6.230 6.266 40,107 -0.05(-0.85%)
Mar 25, 2004 6.415 6.415 6.318 6.320 14,018 -0.09(-1.36%)
Mar 24, 2004 6.433 6.433 6.395 6.407 8,177 +0.00(+0.00%)
Mar 23, 2004 6.405 6.407 6.369 6.407 9,345 +0.03(+0.44%)
Mar 22, 2004 6.328 6.379 6.328 6.379 19,080 +0.00(+0.00%)
Mar 19, 2004 6.395 6.395 6.369 6.379 16,743 +0.02(+0.36%)
Mar 18, 2004 6.392 6.400 6.356 6.356 17,912 -0.01(-0.20%)
Mar 17, 2004 6.392 6.395 6.307 6.369 61,134 -0.03(-0.48%)
Mar 16, 2004 6.415 6.415 6.400 6.400 4,672 -0.02(-0.28%)
Mar 15, 2004 6.407 6.446 6.382 6.418 14,407 +0.00(+0.00%)
Mar 12, 2004 6.400 6.418 6.356 6.418 19,080 +0.02(+0.28%)
Mar 11, 2004 6.371 6.433 6.356 6.400 20,248 -0.01(-0.12%)
Mar 10, 2004 6.397 6.413 6.369 6.407 28,036 -0.01(-0.16%)
Mar 09, 2004 6.433 6.459 6.400 6.418 38,549 -0.05(-0.83%)
Mar 08, 2004 6.420 6.523 6.420 6.472 24,531 +0.02(+0.28%)
Mar 05, 2004 6.446 6.472 6.446 6.454 14,018 +0.03(+0.40%)
Mar 04, 2004 6.420 6.446 6.397 6.428 28,815 +0.03(+0.52%)
Mar 03, 2004 6.382 6.395 6.369 6.395 4,283 +0.03(+0.48%)
Mar 02, 2004 6.343 6.369 6.320 6.364 21,806 +0.02(+0.32%)
Mar 01, 2004 6.318 6.343 6.305 6.343 17,912 +0.05(+0.82%)
Feb 27, 2004 6.253 6.292 6.228 6.292 33,098 +0.02(+0.37%)
Feb 26, 2004 6.266 6.292 6.256 6.269 24,142 +0.01(+0.08%)
Feb 25, 2004 6.153 6.264 6.153 6.264 61,134 +0.14(+2.22%)
Feb 24, 2004 6.048 6.151 6.038 6.127 29,593 +0.08(+1.32%)
Feb 23, 2004 6.043 6.074 6.022 6.048 17,522 +0.01(+0.08%)
Feb 20, 2004 6.002 6.043 5.994 6.043 24,142 +0.04(+0.73%)
Feb 19, 2004 6.035 6.035 5.994 5.999 26,478 -0.04(-0.64%)
Feb 18, 2004 6.097 6.099 6.038 6.038 19,859 -0.06(-1.01%)
Feb 17, 2004 6.202 6.215 6.099 6.099 84,498 -0.10(-1.66%)
Feb 13, 2004 6.222 6.228 6.202 6.202 22,584 -0.03(-0.54%)
Feb 12, 2004 6.222 6.235 6.202 6.235 29,593 +0.05(+0.75%)
Feb 11, 2004 6.061 6.207 6.061 6.189 73,984 -0.05(-0.86%)
Feb 10, 2004 6.279 6.300 6.243 6.243 42,833 -0.02(-0.29%)
Feb 09, 2004 6.395 6.413 6.189 6.261 189,245 -0.03(-0.49%)
Feb 06, 2004 6.230 6.292 6.225 6.292 21,416 +0.06(+0.99%)
Feb 05, 2004 6.292 6.292 6.215 6.230 24,921 -0.06(-0.98%)
Feb 04, 2004 6.233 6.292 6.228 6.292 53,346 -0.02(-0.37%)
Feb 03, 2004 6.287 6.318 6.269 6.315 25,310 +0.05(+0.82%)
Feb 02, 2004 6.253 6.266 6.207 6.264 47,506 +0.04(+0.58%)
Jan 30, 2004 6.215 6.240 6.205 6.228 29,983 -0.00(-0.04%)
Jan 29, 2004 6.284 6.284 6.217 6.230 35,434 -0.05(-0.86%)
Jan 28, 2004 6.325 6.328 6.266 6.284 54,904 -0.03(-0.53%)
Jan 27, 2004 6.228 6.318 6.228 6.318 31,540 +0.09(+1.44%)
Jan 26, 2004 6.276 6.276 6.205 6.228 43,612 +0.00(+0.04%)
Jan 23, 2004 6.215 6.279 6.171 6.225 53,346 +0.04(+0.58%)
Jan 22, 2004 6.415 6.420 6.163 6.189 140,181 -0.13(-2.07%)
Jan 21, 2004 5.976 6.384 5.932 6.320 200,537 +0.39(+6.58%)
Jan 20, 2004 5.817 5.930 5.794 5.930 186,909 +0.13(+2.17%)
Jan 16, 2004 6.061 6.061 5.778 5.804 173,669 -0.27(-4.40%)
Jan 15, 2004 6.207 6.210 6.035 6.071 51,010 -0.12(-1.91%)
Jan 14, 2004 6.279 6.279 6.138 6.189 78,657 -0.14(-2.19%)
Jan 13, 2004 6.369 6.395 6.300 6.328 72,427 -0.04(-0.65%)
Jan 12, 2004 6.523 6.546 6.369 6.369 47,895 -0.12(-1.82%)
Jan 09, 2004 6.484 6.510 6.484 6.487 41,665 -0.01(-0.20%)
Jan 08, 2004 6.592 6.592 6.497 6.500 45,169 -0.16(-2.47%)
Jan 07, 2004 6.639 6.672 6.626 6.664 10,124 +0.01(+0.12%)
Jan 06, 2004 6.531 6.674 6.531 6.657 15,965 +0.11(+1.65%)
Jan 05, 2004 6.523 6.549 6.497 6.549 17,522 +0.03(+0.39%)
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.