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 )

5.150 -0.010 (-0.19%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 20, 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 5.282 5.412 5.282 5.389 18,476 +0.10(+1.80%)
Mar 30, 2004 5.256 5.293 5.256 5.293 21,247 +0.06(+1.24%)
Mar 29, 2004 5.228 5.250 5.220 5.228 38,800 -0.05(-1.02%)
Mar 26, 2004 5.315 5.354 5.252 5.282 47,576 -0.05(-0.85%)
Mar 25, 2004 5.408 5.408 5.326 5.328 16,628 -0.07(-1.36%)
Mar 24, 2004 5.423 5.423 5.391 5.402 9,700 +0.00(+0.00%)
Mar 23, 2004 5.399 5.402 5.369 5.402 11,085 +0.02(+0.44%)
Mar 22, 2004 5.334 5.378 5.334 5.378 22,633 +0.00(+0.00%)
Mar 19, 2004 5.391 5.391 5.369 5.378 19,861 +0.02(+0.36%)
Mar 18, 2004 5.389 5.395 5.358 5.358 21,247 -0.01(-0.20%)
Mar 17, 2004 5.389 5.391 5.317 5.369 72,519 -0.03(-0.48%)
Mar 16, 2004 5.408 5.408 5.395 5.395 5,542 -0.02(-0.28%)
Mar 15, 2004 5.402 5.434 5.380 5.410 17,090 +0.00(+0.00%)
Mar 12, 2004 5.395 5.410 5.358 5.410 22,633 +0.02(+0.28%)
Mar 11, 2004 5.371 5.423 5.358 5.395 24,019 -0.01(-0.12%)
Mar 10, 2004 5.393 5.406 5.369 5.402 33,257 -0.01(-0.16%)
Mar 09, 2004 5.423 5.445 5.395 5.410 45,728 -0.05(-0.83%)
Mar 08, 2004 5.412 5.499 5.412 5.456 29,100 +0.02(+0.28%)
Mar 05, 2004 5.434 5.456 5.434 5.440 16,628 +0.02(+0.40%)
Mar 04, 2004 5.412 5.434 5.393 5.419 34,181 +0.03(+0.52%)
Mar 03, 2004 5.380 5.391 5.369 5.391 5,080 +0.03(+0.48%)
Mar 02, 2004 5.347 5.369 5.328 5.365 25,866 +0.02(+0.32%)
Mar 01, 2004 5.326 5.347 5.315 5.347 21,247 +0.04(+0.82%)
Feb 27, 2004 5.272 5.304 5.250 5.304 39,262 +0.02(+0.37%)
Feb 26, 2004 5.282 5.304 5.274 5.285 28,638 +0.00(+0.08%)
Feb 25, 2004 5.187 5.280 5.187 5.280 72,519 +0.11(+2.22%)
Feb 24, 2004 5.098 5.185 5.090 5.166 35,104 +0.07(+1.32%)
Feb 23, 2004 5.094 5.120 5.077 5.098 20,785 +0.00(+0.09%)
Feb 20, 2004 5.059 5.094 5.053 5.094 28,638 +0.04(+0.73%)
Feb 19, 2004 5.088 5.088 5.053 5.057 31,409 -0.03(-0.64%)
Feb 18, 2004 5.140 5.142 5.090 5.090 23,557 -0.05(-1.01%)
Feb 17, 2004 5.228 5.239 5.142 5.142 100,233 -0.09(-1.66%)
Feb 13, 2004 5.246 5.250 5.228 5.228 26,790 -0.03(-0.54%)
Feb 12, 2004 5.246 5.256 5.228 5.256 35,104 +0.04(+0.75%)
Feb 11, 2004 5.109 5.233 5.109 5.218 87,762 -0.05(-0.86%)
Feb 10, 2004 5.293 5.311 5.263 5.263 50,809 -0.02(-0.29%)
Feb 09, 2004 5.391 5.406 5.218 5.278 224,486 -0.03(-0.49%)
Feb 06, 2004 5.252 5.304 5.248 5.304 25,404 +0.05(+0.99%)
Feb 05, 2004 5.304 5.304 5.239 5.252 29,562 -0.05(-0.98%)
Feb 04, 2004 5.254 5.304 5.250 5.304 63,281 -0.02(-0.37%)
Feb 03, 2004 5.300 5.326 5.285 5.324 30,023 +0.04(+0.82%)
Feb 02, 2004 5.272 5.282 5.233 5.280 56,352 +0.03(+0.58%)
Jan 30, 2004 5.239 5.261 5.230 5.250 35,566 -0.00(-0.04%)
Jan 29, 2004 5.298 5.298 5.241 5.252 42,033 -0.05(-0.86%)
Jan 28, 2004 5.332 5.334 5.282 5.298 65,128 -0.03(-0.53%)
Jan 27, 2004 5.250 5.326 5.250 5.326 37,414 +0.08(+1.44%)
Jan 26, 2004 5.291 5.291 5.230 5.250 51,733 +0.00(+0.04%)
Jan 23, 2004 5.239 5.293 5.202 5.248 63,281 +0.03(+0.58%)
Jan 22, 2004 5.408 5.412 5.196 5.218 166,286 -0.11(-2.07%)
Jan 21, 2004 5.038 5.382 5.001 5.328 237,881 +0.33(+6.58%)
Jan 20, 2004 4.904 4.999 4.884 4.999 221,715 +0.11(+2.17%)
Jan 16, 2004 5.109 5.109 4.871 4.893 206,010 -0.23(-4.40%)
Jan 15, 2004 5.233 5.235 5.088 5.118 60,509 -0.10(-1.91%)
Jan 14, 2004 5.293 5.293 5.174 5.218 93,305 -0.12(-2.19%)
Jan 13, 2004 5.369 5.391 5.311 5.334 85,914 -0.03(-0.65%)
Jan 12, 2004 5.499 5.518 5.369 5.369 56,814 -0.10(-1.82%)
Jan 09, 2004 5.466 5.488 5.466 5.469 49,424 -0.01(-0.20%)
Jan 08, 2004 5.557 5.557 5.477 5.479 53,581 -0.14(-2.47%)
Jan 07, 2004 5.596 5.625 5.586 5.618 12,009 +0.01(+0.12%)
Jan 06, 2004 5.505 5.627 5.505 5.612 18,938 +0.09(+1.65%)
Jan 05, 2004 5.499 5.521 5.477 5.521 20,785 +0.02(+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.