Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North European Oil Royality Trust (NY: NRT )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 7.191 7.209 7.165 7.165 12,460 -0.06(-0.89%)
May 27, 2005 7.283 7.296 7.229 7.229 19,469 -0.03(-0.39%)
May 26, 2005 7.281 7.414 7.255 7.257 38,939 -0.01(-0.14%)
May 25, 2005 7.062 7.268 7.062 7.268 45,559 +0.23(+3.21%)
May 24, 2005 6.985 7.049 6.985 7.042 25,699 +0.10(+1.37%)
May 23, 2005 6.960 6.985 6.913 6.947 24,921 -0.04(-0.55%)
May 20, 2005 6.978 7.037 6.921 6.985 21,806 +0.01(+0.18%)
May 19, 2005 6.908 6.983 6.908 6.972 29,204 +0.06(+0.93%)
May 18, 2005 7.011 7.075 6.882 6.908 58,798 -0.21(-2.89%)
May 17, 2005 6.944 7.139 6.944 7.114 38,939 +0.19(+2.74%)
May 16, 2005 6.947 7.011 6.880 6.924 22,584 -0.07(-1.06%)
May 13, 2005 6.934 6.998 6.882 6.998 31,540 +0.12(+1.68%)
May 12, 2005 6.934 7.096 6.882 6.882 39,718 -0.18(-2.51%)
May 11, 2005 6.831 7.157 6.722 7.060 132,783 +0.12(+1.66%)
May 10, 2005 6.803 6.998 6.803 6.944 65,807 +0.13(+1.85%)
May 09, 2005 6.800 6.818 6.759 6.818 36,992 +0.03(+0.42%)
May 06, 2005 6.780 6.818 6.754 6.790 42,833 +0.05(+0.72%)
May 05, 2005 6.818 6.857 6.741 6.741 47,506 -0.05(-0.68%)
May 04, 2005 6.870 6.903 6.787 6.787 80,604 -0.06(-0.90%)
May 03, 2005 6.865 6.880 6.820 6.849 19,859 -0.03(-0.45%)
May 02, 2005 6.844 7.001 6.831 6.880 56,851 +0.05(+0.71%)
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%)
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.