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 )

5.040 +0.075 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 30, 2004 5.254 5.276 5.246 5.265 35,464 -0.00(-0.04%)
Jan 29, 2004 5.313 5.313 5.256 5.267 41,912 -0.05(-0.86%)
Jan 28, 2004 5.348 5.350 5.298 5.313 64,940 -0.03(-0.53%)
Jan 27, 2004 5.265 5.341 5.265 5.341 37,306 +0.08(+1.44%)
Jan 26, 2004 5.306 5.306 5.246 5.265 51,584 +0.00(+0.04%)
Jan 23, 2004 5.254 5.309 5.217 5.263 63,098 +0.03(+0.58%)
Jan 22, 2004 5.424 5.428 5.211 5.233 165,806 -0.11(-2.07%)
Jan 21, 2004 5.052 5.398 5.015 5.343 237,195 +0.33(+6.58%)
Jan 20, 2004 4.918 5.013 4.898 5.013 221,075 +0.11(+2.17%)
Jan 16, 2004 5.124 5.124 4.885 4.907 205,415 -0.23(-4.40%)
Jan 15, 2004 5.248 5.250 5.102 5.133 60,335 -0.10(-1.91%)
Jan 14, 2004 5.309 5.309 5.189 5.233 93,035 -0.12(-2.19%)
Jan 13, 2004 5.385 5.406 5.326 5.350 85,666 -0.03(-0.65%)
Jan 12, 2004 5.515 5.534 5.385 5.385 56,650 -0.10(-1.82%)
Jan 09, 2004 5.482 5.504 5.482 5.484 49,281 -0.01(-0.20%)
Jan 08, 2004 5.573 5.573 5.493 5.495 53,426 -0.14(-2.47%)
Jan 07, 2004 5.613 5.641 5.602 5.634 11,974 +0.01(+0.12%)
Jan 06, 2004 5.521 5.643 5.521 5.628 18,883 +0.09(+1.65%)
Jan 05, 2004 5.515 5.537 5.493 5.537 20,725 +0.02(+0.39%)
Jan 02, 2004 5.489 5.526 5.484 5.515 34,543 +0.01(+0.20%)
Dec 31, 2003 5.513 5.547 5.493 5.504 14,738 +0.00(+0.04%)
Dec 30, 2003 5.526 5.534 5.502 5.502 10,132 -0.02(-0.28%)
Dec 29, 2003 5.537 5.537 5.484 5.517 23,949 +0.07(+1.24%)
Dec 26, 2003 5.450 5.511 5.450 5.450 19,804 -0.02(-0.40%)
Dec 24, 2003 5.482 5.500 5.471 5.471 21,646 -0.01(-0.12%)
Dec 23, 2003 5.489 5.489 5.461 5.478 7,829 +0.00(+0.00%)
Dec 22, 2003 5.482 5.482 5.450 5.478 29,476 +0.02(+0.32%)
Dec 19, 2003 5.465 5.471 5.435 5.461 11,514 +0.01(+0.20%)
Dec 18, 2003 5.450 5.471 5.426 5.450 28,555 +0.03(+0.48%)
Dec 17, 2003 5.406 5.424 5.385 5.424 22,568 +0.01(+0.12%)
Dec 16, 2003 5.482 5.482 5.367 5.417 48,820 -0.08(-1.54%)
Dec 15, 2003 5.406 5.502 5.406 5.502 24,870 +0.08(+1.44%)
Dec 12, 2003 5.430 5.471 5.424 5.424 52,966 -0.03(-0.48%)
Dec 11, 2003 5.417 5.450 5.406 5.450 8,290 +0.06(+1.17%)
Dec 10, 2003 5.478 5.491 5.385 5.387 41,912 -0.06(-1.08%)
Dec 09, 2003 5.493 5.493 5.435 5.445 40,069 -0.11(-2.03%)
Dec 08, 2003 5.502 5.580 5.515 5.558 91,193 +0.06(+1.03%)
Dec 05, 2003 5.387 5.471 5.387 5.502 56,650 +0.08(+1.52%)
Dec 04, 2003 5.367 5.461 5.365 5.419 35,924 +0.06(+1.05%)
Dec 03, 2003 5.330 5.363 5.330 5.363 38,227 +0.03(+0.61%)
Dec 02, 2003 5.283 5.330 5.283 5.330 21,646 +0.01(+0.25%)
Dec 01, 2003 5.235 5.317 5.235 5.317 86,587 +0.13(+2.47%)
Nov 28, 2003 5.211 5.211 5.189 5.189 23,489 +0.07(+1.27%)
Nov 26, 2003 5.089 5.124 5.085 5.124 22,107 +0.09(+1.72%)
Nov 25, 2003 5.015 5.015 5.015 5.037 26,252 +0.00(+0.00%)
Nov 24, 2003 5.015 5.081 5.015 5.037 21,646 -0.02(-0.43%)
Nov 21, 2003 5.033 5.061 5.033 5.059 14,277 +0.07(+1.39%)
Nov 20, 2003 4.992 4.992 4.963 4.989 58,492 -0.05(-0.95%)
Nov 19, 2003 5.026 5.039 5.026 5.037 12,435 +0.00(+0.00%)
Nov 18, 2003 5.167 5.167 5.022 5.037 32,700 -0.15(-2.85%)
Nov 17, 2003 5.198 5.207 5.185 5.185 43,293 -0.03(-0.50%)
Nov 14, 2003 5.233 5.263 5.211 5.211 65,401 -0.02(-0.41%)
Nov 13, 2003 5.157 5.287 5.157 5.233 36,845 +0.09(+1.69%)
Nov 12, 2003 5.174 5.185 5.020 5.146 59,874 -0.18(-3.38%)
Nov 11, 2003 5.326 5.326 5.309 5.326 17,501 -0.02(-0.45%)
Nov 10, 2003 5.359 5.359 5.346 5.350 34,082 +0.00(+0.08%)
Nov 07, 2003 5.352 5.361 5.346 5.346 36,385 +0.04(+0.78%)
Nov 06, 2003 5.304 5.304 5.304 5.304 10,593 +0.03(+0.53%)
Nov 05, 2003 5.322 5.322 5.276 5.276 33,161 -0.06(-1.06%)
Nov 04, 2003 5.322 5.332 5.322 5.332 19,804 -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.