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 )

4.965 -0.200 (-3.87%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 30, 2004 5.346 5.346 5.276 5.306 20,265 -0.05(-0.85%)
Jul 29, 2004 5.352 5.363 5.287 5.352 40,530 +0.00(+0.00%)
Jul 28, 2004 5.222 5.352 5.222 5.352 60,335 +0.16(+3.14%)
Jul 27, 2004 5.185 5.211 5.157 5.189 16,580 +0.00(+0.00%)
Jul 26, 2004 5.146 5.228 5.124 5.189 38,688 +0.00(+0.00%)
Jul 23, 2004 5.148 5.211 5.146 5.189 17,041 +0.04(+0.84%)
Jul 22, 2004 5.157 5.202 5.146 5.146 17,962 -0.00(-0.04%)
Jul 21, 2004 5.198 5.198 5.124 5.148 41,451 -0.05(-1.00%)
Jul 20, 2004 5.200 5.200 5.167 5.200 11,514 +0.02(+0.34%)
Jul 19, 2004 5.167 5.200 5.167 5.183 8,290 -0.01(-0.13%)
Jul 16, 2004 5.200 5.200 5.124 5.189 35,924 -0.00(-0.08%)
Jul 15, 2004 5.178 5.194 5.157 5.194 26,713 +0.01(+0.13%)
Jul 14, 2004 5.204 5.204 5.187 5.187 3,684 -0.02(-0.38%)
Jul 13, 2004 5.189 5.211 5.146 5.207 25,792 +0.02(+0.29%)
Jul 12, 2004 5.189 5.233 5.170 5.191 9,211 -0.02(-0.37%)
Jul 09, 2004 5.189 5.211 5.189 5.211 19,804 +0.00(+0.00%)
Jul 08, 2004 5.254 5.254 5.189 5.211 32,700 -0.05(-0.87%)
Jul 07, 2004 5.404 5.404 5.254 5.256 35,464 -0.15(-2.77%)
Jul 06, 2004 5.428 5.439 5.374 5.406 35,464 -0.02(-0.40%)
Jul 02, 2004 5.395 5.428 5.395 5.428 7,829 +0.02(+0.40%)
Jul 01, 2004 5.363 5.417 5.352 5.406 7,369 +0.03(+0.61%)
Jun 30, 2004 5.352 5.385 5.319 5.374 17,501 +0.00(+0.00%)
Jun 29, 2004 5.341 5.374 5.341 5.374 8,290 +0.02(+0.28%)
Jun 28, 2004 5.406 5.439 5.341 5.359 67,704 -0.03(-0.48%)
Jun 25, 2004 5.298 5.393 5.276 5.385 23,489 +0.11(+2.06%)
Jun 24, 2004 5.274 5.276 5.211 5.276 58,492 -0.01(-0.16%)
Jun 23, 2004 5.276 5.309 5.233 5.285 20,265 +0.03(+0.58%)
Jun 22, 2004 5.243 5.302 5.233 5.254 27,173 +0.01(+0.21%)
Jun 21, 2004 5.233 5.254 5.211 5.243 31,319 +0.04(+0.71%)
Jun 18, 2004 5.254 5.254 5.189 5.207 32,240 -0.09(-1.72%)
Jun 17, 2004 5.417 5.417 5.298 5.298 40,991 -0.12(-2.20%)
Jun 16, 2004 5.450 5.471 5.395 5.417 28,555 -0.03(-0.60%)
Jun 15, 2004 5.387 5.450 5.341 5.450 54,347 +0.07(+1.21%)
Jun 14, 2004 5.428 5.428 5.341 5.385 86,127 -0.04(-0.80%)
Jun 10, 2004 5.424 5.428 5.354 5.428 92,114 +0.02(+0.28%)
Jun 09, 2004 5.385 5.413 5.287 5.413 124,815 +0.05(+0.93%)
Jun 08, 2004 5.298 5.374 5.233 5.363 116,525 +0.09(+1.65%)
Jun 07, 2004 5.124 5.276 5.124 5.276 73,691 +0.14(+2.71%)
Jun 04, 2004 5.167 5.167 5.124 5.137 17,041 -0.03(-0.59%)
Jun 03, 2004 5.189 5.189 5.157 5.167 17,501 -0.02(-0.46%)
Jun 02, 2004 5.178 5.222 5.178 5.191 42,372 +0.03(+0.67%)
Jun 01, 2004 5.087 5.157 5.087 5.157 34,543 +0.02(+0.30%)
May 28, 2004 5.296 5.341 5.102 5.141 73,691 -0.17(-3.15%)
May 27, 2004 5.319 5.341 5.276 5.309 52,044 +0.03(+0.62%)
May 26, 2004 5.311 5.359 5.267 5.276 60,335 +0.01(+0.16%)
May 25, 2004 5.091 5.302 5.091 5.267 88,890 +0.21(+4.12%)
May 24, 2004 4.987 5.135 4.918 5.059 68,625 +0.13(+2.55%)
May 21, 2004 4.950 5.015 4.896 4.933 56,190 +0.00(+0.09%)
May 20, 2004 4.961 4.976 4.918 4.929 35,924 -0.00(-0.04%)
May 19, 2004 4.872 4.966 4.872 4.931 35,924 +0.08(+1.66%)
May 18, 2004 4.672 4.855 4.672 4.850 47,899 +0.16(+3.33%)
May 17, 2004 4.516 4.696 4.516 4.694 93,035 +0.15(+3.20%)
May 14, 2004 4.505 4.549 4.497 4.549 138,172 -0.01(-0.24%)
May 13, 2004 4.560 4.583 4.551 4.560 128,039 -0.09(-1.87%)
May 12, 2004 4.835 4.835 4.603 4.646 169,491 -0.28(-5.73%)
May 11, 2004 4.885 4.968 4.885 4.929 85,666 +0.03(+0.67%)
May 10, 2004 5.005 5.005 4.896 4.896 40,991 -0.11(-2.13%)
May 07, 2004 4.972 5.005 4.939 5.002 95,338 -0.00(-0.04%)
May 06, 2004 5.059 5.059 4.950 5.005 79,679 -0.05(-0.99%)
May 05, 2004 5.076 5.102 5.055 5.055 35,464 -0.00(-0.04%)
May 04, 2004 5.102 5.124 5.026 5.057 61,256 -0.09(-1.73%)
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.