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 (%)
Aug 31, 2004 4.914 4.945 4.904 4.923 9,238 +0.02(+0.49%)
Aug 30, 2004 4.828 4.899 4.821 4.899 23,557 +0.08(+1.71%)
Aug 27, 2004 4.793 4.862 4.763 4.817 145,038 +0.02(+0.50%)
Aug 26, 2004 4.886 4.886 4.774 4.793 72,981 -0.11(-2.17%)
Aug 25, 2004 4.964 4.964 4.899 4.899 36,952 -0.05(-1.05%)
Aug 24, 2004 4.979 5.018 4.925 4.951 25,866 -0.02(-0.35%)
Aug 23, 2004 4.914 4.979 4.914 4.969 42,495 +0.03(+0.70%)
Aug 20, 2004 4.904 4.945 4.904 4.934 24,942 +0.03(+0.66%)
Aug 19, 2004 4.953 4.953 4.899 4.901 40,647 -0.06(-1.22%)
Aug 18, 2004 5.012 5.044 4.960 4.962 77,600 -0.05(-0.99%)
Aug 17, 2004 5.044 5.055 5.012 5.012 28,638 -0.05(-1.03%)
Aug 16, 2004 5.044 5.077 5.044 5.064 28,638 +0.03(+0.52%)
Aug 13, 2004 5.077 5.077 5.001 5.038 31,409 -0.04(-0.77%)
Aug 12, 2004 5.033 5.077 5.023 5.077 21,247 +0.03(+0.64%)
Aug 11, 2004 5.083 5.088 5.044 5.044 34,181 -0.12(-2.31%)
Aug 10, 2004 5.194 5.196 5.163 5.163 17,090 -0.04(-0.83%)
Aug 09, 2004 5.176 5.207 5.176 5.207 32,795 +0.03(+0.59%)
Aug 06, 2004 5.215 5.215 5.176 5.176 4,619 -0.04(-0.79%)
Aug 05, 2004 5.315 5.332 5.196 5.218 37,876 -0.08(-1.59%)
Aug 04, 2004 5.304 5.304 5.300 5.302 5,080 +0.02(+0.37%)
Aug 03, 2004 5.298 5.304 5.250 5.282 4,619 +0.00(+0.00%)
Aug 02, 2004 5.261 5.282 5.252 5.282 9,238 -0.01(-0.16%)
Jul 30, 2004 5.330 5.330 5.261 5.291 20,323 -0.05(-0.85%)
Jul 29, 2004 5.337 5.347 5.272 5.337 40,647 +0.00(+0.00%)
Jul 28, 2004 5.207 5.337 5.207 5.337 60,509 +0.16(+3.14%)
Jul 27, 2004 5.170 5.196 5.142 5.174 16,628 +0.00(+0.00%)
Jul 26, 2004 5.131 5.213 5.109 5.174 38,800 +0.00(+0.00%)
Jul 23, 2004 5.133 5.196 5.131 5.174 17,090 +0.04(+0.84%)
Jul 22, 2004 5.142 5.187 5.131 5.131 18,014 -0.00(-0.04%)
Jul 21, 2004 5.183 5.183 5.109 5.133 41,571 -0.05(-1.00%)
Jul 20, 2004 5.185 5.185 5.153 5.185 11,547 +0.02(+0.34%)
Jul 19, 2004 5.153 5.185 5.153 5.168 8,314 -0.01(-0.13%)
Jul 16, 2004 5.185 5.185 5.109 5.174 36,028 -0.00(-0.08%)
Jul 15, 2004 5.163 5.179 5.142 5.179 26,790 +0.01(+0.13%)
Jul 14, 2004 5.189 5.189 5.172 5.172 3,695 -0.02(-0.38%)
Jul 13, 2004 5.174 5.196 5.131 5.192 25,866 +0.02(+0.29%)
Jul 12, 2004 5.174 5.218 5.155 5.176 9,238 -0.02(-0.37%)
Jul 09, 2004 5.174 5.196 5.174 5.196 19,861 +0.00(+0.00%)
Jul 08, 2004 5.239 5.239 5.174 5.196 32,795 -0.05(-0.87%)
Jul 07, 2004 5.389 5.389 5.239 5.241 35,566 -0.15(-2.77%)
Jul 06, 2004 5.412 5.423 5.358 5.391 35,566 -0.02(-0.40%)
Jul 02, 2004 5.380 5.412 5.380 5.412 7,852 +0.02(+0.40%)
Jul 01, 2004 5.347 5.402 5.337 5.391 7,390 +0.03(+0.61%)
Jun 30, 2004 5.337 5.369 5.304 5.358 17,552 +0.00(+0.00%)
Jun 29, 2004 5.326 5.358 5.326 5.358 8,314 +0.02(+0.28%)
Jun 28, 2004 5.391 5.423 5.326 5.343 67,900 -0.03(-0.48%)
Jun 25, 2004 5.282 5.378 5.261 5.369 23,557 +0.11(+2.06%)
Jun 24, 2004 5.259 5.261 5.196 5.261 58,662 -0.01(-0.16%)
Jun 23, 2004 5.261 5.293 5.218 5.269 20,323 +0.03(+0.58%)
Jun 22, 2004 5.228 5.287 5.218 5.239 27,252 +0.01(+0.21%)
Jun 21, 2004 5.218 5.239 5.196 5.228 31,409 +0.04(+0.71%)
Jun 18, 2004 5.239 5.239 5.174 5.192 32,333 -0.09(-1.72%)
Jun 17, 2004 5.402 5.402 5.282 5.282 41,109 -0.12(-2.20%)
Jun 16, 2004 5.434 5.456 5.380 5.402 28,638 -0.03(-0.60%)
Jun 15, 2004 5.371 5.434 5.326 5.434 54,505 +0.06(+1.21%)
Jun 14, 2004 5.412 5.412 5.326 5.369 86,376 -0.04(-0.80%)
Jun 10, 2004 5.408 5.412 5.339 5.412 92,381 +0.02(+0.28%)
Jun 09, 2004 5.369 5.397 5.272 5.397 125,176 +0.05(+0.93%)
Jun 08, 2004 5.282 5.358 5.218 5.347 116,862 +0.09(+1.65%)
Jun 07, 2004 5.109 5.261 5.109 5.261 73,905 +0.14(+2.70%)
Jun 04, 2004 5.153 5.153 5.109 5.122 17,090 -0.03(-0.59%)
Jun 03, 2004 5.174 5.174 5.142 5.153 17,552 -0.02(-0.46%)
Jun 02, 2004 5.163 5.207 5.163 5.176 42,495 +0.03(+0.67%)
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.