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 )

5.270 +0.130 (+2.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2005 6.166 6.166 6.147 6.155 10,132 -0.01(-0.18%)
Jun 29, 2005 6.210 6.223 6.166 6.166 26,713 -0.05(-0.84%)
Jun 28, 2005 6.296 6.296 6.190 6.218 36,845 -0.05(-0.76%)
Jun 27, 2005 6.275 6.318 6.266 6.266 5,526 -0.01(-0.14%)
Jun 24, 2005 6.318 6.318 6.257 6.275 23,028 -0.02(-0.34%)
Jun 23, 2005 6.283 6.325 6.283 6.296 24,410 +0.01(+0.21%)
Jun 22, 2005 6.275 6.283 6.179 6.283 24,870 +0.01(+0.17%)
Jun 21, 2005 6.188 6.283 6.177 6.273 23,028 +0.01(+0.14%)
Jun 20, 2005 6.188 6.277 6.177 6.264 35,924 +0.08(+1.23%)
Jun 17, 2005 6.231 6.364 6.166 6.188 57,571 -0.02(-0.35%)
Jun 16, 2005 6.155 6.210 6.155 6.210 5,526 +0.01(+0.18%)
Jun 15, 2005 6.123 6.207 6.006 6.199 60,795 +0.09(+1.53%)
Jun 14, 2005 6.186 6.188 6.105 6.105 12,896 -0.08(-1.30%)
Jun 13, 2005 6.134 6.186 6.101 6.186 21,186 +0.05(+0.89%)
Jun 10, 2005 6.101 6.136 6.084 6.131 14,738 +0.05(+0.86%)
Jun 09, 2005 6.090 6.158 6.079 6.079 6,908 +0.00(+0.00%)
Jun 08, 2005 6.116 6.149 6.079 6.079 46,978 -0.04(-0.60%)
Jun 07, 2005 6.155 6.242 6.101 6.116 59,874 -0.03(-0.46%)
Jun 06, 2005 6.112 6.145 6.077 6.145 16,580 +0.09(+1.43%)
Jun 03, 2005 6.095 6.129 6.058 6.058 11,053 -0.04(-0.61%)
Jun 02, 2005 6.003 6.095 6.003 6.095 22,568 +0.12(+2.07%)
Jun 01, 2005 6.003 6.034 5.949 5.971 30,858 -0.09(-1.43%)
May 31, 2005 6.079 6.095 6.058 6.058 14,738 -0.05(-0.89%)
May 27, 2005 6.158 6.168 6.112 6.112 23,028 -0.02(-0.39%)
May 26, 2005 6.155 6.268 6.134 6.136 46,057 -0.01(-0.14%)
May 25, 2005 5.971 6.145 5.971 6.145 53,887 +0.19(+3.21%)
May 24, 2005 5.906 5.960 5.906 5.953 30,397 +0.08(+1.37%)
May 23, 2005 5.884 5.906 5.845 5.873 29,476 -0.03(-0.55%)
May 20, 2005 5.899 5.949 5.851 5.906 25,792 +0.01(+0.18%)
May 19, 2005 5.841 5.904 5.841 5.895 34,543 +0.05(+0.93%)
May 18, 2005 5.927 5.982 5.819 5.841 69,546 -0.17(-2.89%)
May 17, 2005 5.871 6.036 5.871 6.014 46,057 +0.16(+2.74%)
May 16, 2005 5.873 5.927 5.817 5.854 26,713 -0.06(-1.06%)
May 13, 2005 5.862 5.917 5.819 5.917 37,306 +0.10(+1.68%)
May 12, 2005 5.862 5.999 5.819 5.819 46,978 -0.15(-2.51%)
May 11, 2005 5.775 6.051 5.683 5.969 157,055 +0.10(+1.66%)
May 10, 2005 5.752 5.917 5.752 5.871 77,836 +0.11(+1.85%)
May 09, 2005 5.749 5.765 5.715 5.765 43,754 +0.02(+0.42%)
May 06, 2005 5.732 5.765 5.710 5.741 50,663 +0.04(+0.72%)
May 05, 2005 5.765 5.797 5.699 5.699 56,190 -0.04(-0.68%)
May 04, 2005 5.808 5.836 5.738 5.738 95,338 -0.05(-0.90%)
May 03, 2005 5.804 5.817 5.766 5.791 23,489 -0.03(-0.45%)
May 02, 2005 5.786 5.919 5.775 5.817 67,243 +0.04(+0.71%)
Apr 29, 2005 5.782 5.869 5.693 5.775 249,170 -0.01(-0.15%)
Apr 28, 2005 5.847 5.888 5.778 5.784 30,858 -0.06(-1.08%)
Apr 27, 2005 5.765 5.847 5.765 5.847 20,725 +0.03(+0.48%)
Apr 26, 2005 5.678 5.834 5.580 5.819 42,372 +0.09(+1.55%)
Apr 25, 2005 5.786 5.830 5.730 5.730 28,095 -0.02(-0.42%)
Apr 22, 2005 5.580 5.754 5.578 5.754 26,713 +0.17(+3.11%)
Apr 21, 2005 5.571 5.678 5.571 5.580 36,845 +0.04(+0.74%)
Apr 20, 2005 5.602 5.704 5.539 5.539 18,883 -0.05(-0.93%)
Apr 19, 2005 5.428 5.699 5.428 5.591 52,044 +0.16(+3.00%)
Apr 18, 2005 5.324 5.428 5.276 5.428 52,505 +0.08(+1.42%)
Apr 15, 2005 5.363 5.452 5.346 5.352 66,783 +0.00(+0.00%)
Apr 14, 2005 5.678 5.678 5.233 5.352 97,181 -0.35(-6.10%)
Apr 13, 2005 5.808 5.808 5.699 5.699 23,949 -0.10(-1.72%)
Apr 12, 2005 5.825 5.825 5.797 5.799 7,829 -0.01(-0.15%)
Apr 11, 2005 5.845 5.845 5.756 5.808 30,858 -0.03(-0.45%)
Apr 08, 2005 5.689 5.862 5.689 5.834 32,240 +0.17(+3.08%)
Apr 07, 2005 5.639 5.678 5.565 5.659 287,398 +0.00(+0.06%)
Apr 06, 2005 5.732 5.771 5.634 5.656 50,202 -0.08(-1.33%)
Apr 05, 2005 5.721 5.806 5.704 5.732 37,306 -0.01(-0.19%)
Apr 04, 2005 5.552 5.743 5.514 5.743 69,086 +0.18(+3.32%)
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.