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 )

6.950 -0.140 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 29, 2005 6.839 6.942 6.734 6.831 210,662 -0.01(-0.15%)
Apr 28, 2005 6.916 6.965 6.834 6.841 26,089 -0.07(-1.08%)
Apr 27, 2005 6.818 6.916 6.818 6.916 17,522 +0.03(+0.49%)
Apr 26, 2005 6.716 6.900 6.600 6.882 35,824 +0.11(+1.55%)
Apr 25, 2005 6.844 6.895 6.777 6.777 23,753 -0.03(-0.42%)
Apr 22, 2005 6.600 6.805 6.597 6.805 22,584 +0.21(+3.11%)
Apr 21, 2005 6.590 6.716 6.590 6.600 31,151 +0.05(+0.74%)
Apr 20, 2005 6.626 6.746 6.551 6.551 15,965 -0.06(-0.93%)
Apr 19, 2005 6.420 6.741 6.420 6.613 44,001 +0.19(+3.00%)
Apr 18, 2005 6.297 6.420 6.240 6.420 44,390 +0.09(+1.42%)
Apr 15, 2005 6.343 6.448 6.323 6.330 56,462 +0.00(+0.00%)
Apr 14, 2005 6.716 6.716 6.189 6.330 82,162 -0.41(-6.10%)
Apr 13, 2005 6.870 6.870 6.741 6.741 20,248 -0.12(-1.72%)
Apr 12, 2005 6.890 6.890 6.857 6.859 6,619 -0.01(-0.15%)
Apr 11, 2005 6.913 6.913 6.808 6.870 26,089 -0.03(-0.45%)
Apr 08, 2005 6.728 6.934 6.728 6.900 27,257 +0.21(+3.08%)
Apr 07, 2005 6.669 6.716 6.582 6.694 242,981 +0.00(+0.06%)
Apr 06, 2005 6.780 6.826 6.664 6.690 42,443 -0.09(-1.33%)
Apr 05, 2005 6.767 6.867 6.746 6.780 31,540 -0.01(-0.19%)
Apr 04, 2005 6.567 6.793 6.521 6.793 58,409 +0.22(+3.32%)
Apr 01, 2005 6.600 6.674 6.574 6.574 14,407 -0.03(-0.39%)
Mar 31, 2005 6.703 6.716 6.600 6.600 17,912 -0.10(-1.53%)
Mar 30, 2005 6.700 6.739 6.700 6.703 5,840 +0.00(+0.00%)
Mar 29, 2005 6.698 6.754 6.651 6.703 20,637 +0.10(+1.52%)
Mar 28, 2005 6.677 6.739 6.603 6.603 33,487 -0.05(-0.73%)
Mar 24, 2005 6.716 6.805 6.633 6.651 24,921 -0.09(-1.30%)
Mar 23, 2005 6.767 6.803 6.677 6.739 25,699 -0.00(-0.04%)
Mar 22, 2005 6.793 6.934 6.741 6.741 88,003 -0.03(-0.38%)
Mar 21, 2005 6.603 6.805 6.600 6.767 66,196 +0.14(+2.17%)
Mar 18, 2005 6.639 6.649 6.605 6.623 51,010 +0.01(+0.16%)
Mar 17, 2005 6.574 6.654 6.574 6.613 60,356 +0.01(+0.19%)
Mar 16, 2005 6.592 6.636 6.592 6.600 15,186 -0.01(-0.19%)
Mar 15, 2005 6.639 6.651 6.610 6.613 19,469 -0.04(-0.66%)
Mar 14, 2005 6.651 6.674 6.626 6.657 24,531 +0.01(+0.08%)
Mar 11, 2005 6.579 6.662 6.577 6.651 19,469 +0.05(+0.70%)
Mar 10, 2005 6.703 6.728 6.577 6.605 37,381 -0.05(-0.69%)
Mar 09, 2005 6.639 6.713 6.626 6.651 34,266 +0.05(+0.74%)
Mar 08, 2005 6.626 6.700 6.587 6.603 44,001 -0.02(-0.31%)
Mar 07, 2005 6.667 6.672 6.510 6.623 40,886 -0.04(-0.62%)
Mar 04, 2005 6.687 6.687 6.574 6.664 45,948 -0.01(-0.19%)
Mar 03, 2005 6.600 6.690 6.549 6.677 45,169 +0.05(+0.78%)
Mar 02, 2005 6.718 6.718 6.626 6.626 14,796 -0.09(-1.38%)
Mar 01, 2005 6.472 6.718 6.472 6.718 105,136 +0.10(+1.55%)
Feb 28, 2005 6.690 6.739 6.615 6.615 33,487 -0.16(-2.42%)
Feb 25, 2005 6.574 6.803 6.549 6.780 105,136 +0.26(+3.94%)
Feb 24, 2005 6.431 6.572 6.425 6.523 93,843 +0.13(+2.01%)
Feb 23, 2005 6.395 6.431 6.395 6.395 15,186 +0.03(+0.40%)
Feb 22, 2005 6.420 6.420 6.369 6.369 52,568 -0.05(-0.80%)
Feb 18, 2005 6.364 6.420 6.356 6.420 80,215 +0.08(+1.21%)
Feb 17, 2005 6.366 6.369 6.325 6.343 46,337 -0.01(-0.12%)
Feb 16, 2005 6.369 6.395 6.343 6.351 31,151 -0.03(-0.48%)
Feb 15, 2005 6.400 6.420 6.371 6.382 55,293 -0.02(-0.28%)
Feb 14, 2005 6.246 6.420 6.228 6.400 96,569 +0.18(+2.93%)
Feb 11, 2005 6.300 6.310 6.217 6.217 58,409 -0.03(-0.49%)
Feb 10, 2005 6.253 6.348 6.228 6.248 67,754 -0.03(-0.41%)
Feb 09, 2005 6.266 6.318 6.215 6.274 65,028 -0.14(-2.17%)
Feb 08, 2005 6.343 6.420 6.343 6.413 96,959 -0.01(-0.15%)
Feb 07, 2005 6.395 6.549 6.356 6.423 179,899 +0.03(+0.44%)
Feb 04, 2005 6.292 6.420 6.240 6.395 100,074 +0.16(+2.60%)
Feb 03, 2005 6.138 6.253 6.053 6.233 126,163 +0.12(+1.97%)
Feb 02, 2005 6.125 6.125 6.048 6.112 62,303 -0.01(-0.21%)
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.