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 )

6.980 +0.170 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2005 7.858 7.987 7.781 7.987 61,524 +0.13(+1.63%)
Jul 28, 2005 7.537 7.858 7.537 7.858 77,878 +0.36(+4.83%)
Jul 27, 2005 7.396 7.507 7.375 7.496 36,603 +0.12(+1.60%)
Jul 26, 2005 7.304 7.381 7.304 7.378 19,080 +0.07(+1.03%)
Jul 25, 2005 7.322 7.342 7.303 7.303 10,124 -0.04(-0.57%)
Jul 22, 2005 7.352 7.381 7.263 7.345 20,248 +0.03(+0.35%)
Jul 21, 2005 7.229 7.345 7.229 7.319 7,787 +0.05(+0.71%)
Jul 20, 2005 7.309 7.358 7.234 7.268 36,213 -0.04(-0.56%)
Jul 19, 2005 7.242 7.342 7.216 7.309 17,522 +0.07(+0.99%)
Jul 18, 2005 7.255 7.281 7.191 7.237 41,665 -0.04(-0.60%)
Jul 15, 2005 7.306 7.334 7.270 7.281 40,886 +0.00(+0.00%)
Jul 14, 2005 7.355 7.358 7.281 7.281 12,071 -0.06(-0.87%)
Jul 13, 2005 7.370 7.386 7.332 7.345 30,372 +0.00(+0.00%)
Jul 12, 2005 7.278 7.378 7.273 7.345 10,513 +0.07(+0.99%)
Jul 11, 2005 7.381 7.381 7.273 7.273 11,681 -0.10(-1.39%)
Jul 08, 2005 7.306 7.381 7.265 7.376 14,407 +0.09(+1.23%)
Jul 07, 2005 7.214 7.286 7.191 7.286 24,921 +0.07(+0.96%)
Jul 06, 2005 7.263 7.309 7.216 7.216 30,372 -0.04(-0.59%)
Jul 05, 2005 7.268 7.319 7.232 7.259 15,575 +0.02(+0.23%)
Jul 01, 2005 7.293 7.342 7.242 7.242 22,974 -0.04(-0.53%)
Jun 30, 2005 7.293 7.293 7.270 7.281 8,566 -0.01(-0.18%)
Jun 29, 2005 7.345 7.360 7.293 7.293 22,584 -0.06(-0.84%)
Jun 28, 2005 7.447 7.447 7.322 7.355 31,151 -0.06(-0.76%)
Jun 27, 2005 7.422 7.473 7.412 7.412 4,672 -0.01(-0.14%)
Jun 24, 2005 7.473 7.473 7.401 7.422 19,469 -0.03(-0.34%)
Jun 23, 2005 7.432 7.481 7.432 7.447 20,637 +0.02(+0.21%)
Jun 22, 2005 7.422 7.432 7.309 7.432 21,027 +0.01(+0.17%)
Jun 21, 2005 7.319 7.432 7.306 7.419 19,469 +0.01(+0.14%)
Jun 20, 2005 7.319 7.424 7.306 7.409 30,372 +0.09(+1.23%)
Jun 17, 2005 7.370 7.527 7.293 7.319 48,674 -0.03(-0.35%)
Jun 16, 2005 7.281 7.345 7.281 7.345 4,672 +0.01(+0.18%)
Jun 15, 2005 7.242 7.342 7.103 7.332 51,399 +0.11(+1.53%)
Jun 14, 2005 7.316 7.319 7.221 7.221 10,903 -0.10(-1.30%)
Jun 13, 2005 7.255 7.316 7.216 7.316 17,912 +0.06(+0.89%)
Jun 10, 2005 7.216 7.257 7.196 7.252 12,460 +0.06(+0.86%)
Jun 09, 2005 7.204 7.283 7.191 7.191 5,840 +0.00(+0.00%)
Jun 08, 2005 7.234 7.273 7.191 7.191 39,718 -0.04(-0.60%)
Jun 07, 2005 7.281 7.383 7.216 7.234 50,621 -0.03(-0.46%)
Jun 06, 2005 7.229 7.268 7.188 7.268 14,018 +0.10(+1.43%)
Jun 03, 2005 7.209 7.250 7.165 7.165 9,345 -0.04(-0.61%)
Jun 02, 2005 7.101 7.209 7.101 7.209 19,080 +0.15(+2.07%)
Jun 01, 2005 7.101 7.137 7.037 7.062 26,089 -0.10(-1.43%)
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%)
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.