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 )

7.200 -0.400 (-5.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2002 5.547 5.650 5.547 5.650 26,478 +0.01(+0.23%)
Oct 30, 2002 5.650 5.663 5.624 5.637 233,636 -0.02(-0.32%)
Oct 29, 2002 5.647 5.675 5.573 5.655 116,818 +0.01(+0.18%)
Oct 28, 2002 5.650 5.663 5.645 5.645 15,965 +0.00(+0.00%)
Oct 25, 2002 5.650 5.675 5.637 5.645 29,204 -0.00(-0.05%)
Oct 24, 2002 5.647 5.647 5.573 5.647 33,487 +0.02(+0.41%)
Oct 23, 2002 5.552 5.624 5.552 5.624 24,142 +0.08(+1.39%)
Oct 22, 2002 5.637 5.637 5.470 5.547 66,196 -0.08(-1.37%)
Oct 21, 2002 5.611 5.645 5.575 5.624 22,974 -0.02(-0.36%)
Oct 18, 2002 5.889 5.889 5.586 5.645 64,249 -0.24(-4.02%)
Oct 17, 2002 5.899 5.919 5.878 5.881 10,513 +0.01(+0.09%)
Oct 16, 2002 5.778 5.881 5.778 5.876 25,699 +0.08(+1.46%)
Oct 15, 2002 5.881 5.881 5.768 5.791 17,133 -0.12(-1.96%)
Oct 14, 2002 5.907 5.958 5.907 5.907 428,333 +0.01(+0.22%)
Oct 11, 2002 5.945 5.945 5.894 5.894 194,696 -0.06(-1.03%)
Oct 10, 2002 5.894 5.958 5.894 5.955 10,513 +0.08(+1.40%)
Oct 09, 2002 5.958 6.009 5.868 5.873 29,204 -0.06(-1.00%)
Oct 08, 2002 5.953 6.009 5.881 5.932 23,753 -0.04(-0.65%)
Oct 07, 2002 5.971 6.022 5.971 5.971 10,124 +0.00(+0.00%)
Oct 04, 2002 5.991 5.999 5.907 5.971 14,018 +0.00(+0.00%)
Oct 03, 2002 6.009 6.022 5.963 5.971 11,292 -0.03(-0.43%)
Oct 02, 2002 5.971 6.007 5.971 5.997 6,619 +0.03(+0.52%)
Oct 01, 2002 5.984 6.007 5.932 5.966 15,186 +0.00(+0.00%)
Sep 30, 2002 5.817 5.966 5.817 5.966 18,301 +0.13(+2.24%)
Sep 27, 2002 5.832 5.835 5.704 5.835 33,487 -0.02(-0.39%)
Sep 26, 2002 5.881 5.881 5.855 5.858 8,566 -0.04(-0.61%)
Sep 25, 2002 6.099 6.104 5.894 5.894 40,886 -0.14(-2.34%)
Sep 24, 2002 6.292 6.292 6.035 6.035 63,471 -0.28(-4.43%)
Sep 23, 2002 6.276 6.359 6.163 6.315 46,337 +0.06(+1.03%)
Sep 20, 2002 6.225 6.251 6.192 6.251 17,912 +0.04(+0.66%)
Sep 19, 2002 6.151 6.228 6.151 6.210 9,734 +0.02(+0.33%)
Sep 18, 2002 6.181 6.240 6.163 6.189 16,743 -0.04(-0.58%)
Sep 17, 2002 6.184 6.233 6.184 6.225 12,460 -0.01(-0.12%)
Sep 16, 2002 6.240 6.261 6.210 6.233 8,956 +0.02(+0.29%)
Sep 13, 2002 6.215 6.215 6.189 6.215 10,124 -0.03(-0.41%)
Sep 12, 2002 6.163 6.240 6.163 6.240 28,815 +0.09(+1.46%)
Sep 11, 2002 6.099 6.151 6.099 6.151 8,566 +0.01(+0.21%)
Sep 10, 2002 6.163 6.163 6.138 6.138 3,893 -0.03(-0.42%)
Sep 09, 2002 6.163 6.163 6.140 6.163 6,619 -0.01(-0.17%)
Sep 06, 2002 6.163 6.228 6.089 6.174 34,266 -0.02(-0.25%)
Sep 05, 2002 6.189 6.238 6.176 6.189 20,637 -0.01(-0.17%)
Sep 04, 2002 6.215 6.225 6.176 6.199 22,584 -0.04(-0.66%)
Sep 03, 2002 6.266 6.292 6.215 6.240 35,434 -0.06(-1.02%)
Aug 30, 2002 6.202 6.305 6.202 6.305 15,965 +0.14(+2.29%)
Aug 29, 2002 6.022 6.176 6.022 6.163 57,630 +0.15(+2.48%)
Aug 28, 2002 5.984 6.035 5.958 6.014 934,545 +0.06(+0.95%)
Aug 27, 2002 5.907 6.022 5.886 5.958 29,204 +0.03(+0.48%)
Aug 26, 2002 5.997 5.997 5.896 5.930 32,319 -0.05(-0.90%)
Aug 23, 2002 5.932 6.009 5.932 5.984 14,796 +0.08(+1.30%)
Aug 22, 2002 5.973 6.022 5.907 5.907 18,690 -0.03(-0.48%)
Aug 21, 2002 5.817 5.958 5.817 5.935 33,098 +0.12(+2.03%)
Aug 20, 2002 5.791 5.830 5.791 5.817 8,956 +0.03(+0.58%)
Aug 16, 2002 5.907 5.907 5.783 5.783 28,425 -0.11(-1.83%)
Aug 15, 2002 5.886 5.904 5.886 5.891 17,133 +0.05(+0.79%)
Aug 14, 2002 5.794 5.868 5.794 5.845 8,566 +0.03(+0.44%)
Aug 13, 2002 5.794 5.853 5.794 5.819 14,018 +0.00(+0.00%)
Aug 12, 2002 5.817 5.830 5.701 5.819 21,027 +0.02(+0.40%)
Aug 07, 2002 5.932 5.945 5.796 5.796 30,762 -0.25(-4.12%)
Aug 06, 2002 5.909 6.045 5.881 6.045 61,134 +0.16(+2.75%)
Aug 05, 2002 5.858 5.894 5.858 5.883 13,239 +0.06(+1.10%)
Aug 02, 2002 5.830 5.907 5.796 5.819 43,222 +0.03(+0.49%)
Aug 01, 2002 5.647 5.791 5.647 5.791 26,089 +0.17(+3.01%)
Jul 31, 2002 5.521 5.622 5.521 5.622 25,699 +0.09(+1.58%)
Jul 30, 2002 5.437 5.534 5.432 5.534 40,886 +0.12(+2.28%)
Jul 29, 2002 5.817 5.830 5.388 5.411 141,739 -0.41(-6.98%)
Jul 26, 2002 5.804 5.842 5.765 5.817 25,310 +0.01(+0.13%)
Jul 25, 2002 5.573 5.809 5.573 5.809 42,833 +0.26(+4.72%)
Jul 24, 2002 5.521 5.547 5.449 5.547 98,516 -0.04(-0.69%)
Jul 23, 2002 5.714 5.722 5.539 5.586 95,790 -0.19(-3.33%)
Jul 22, 2002 5.984 6.009 5.778 5.778 58,798 -0.22(-3.64%)
Jul 19, 2002 6.017 6.048 5.997 5.997 350,454 +0.12(+2.10%)
Jul 17, 2002 5.778 5.891 5.732 5.873 48,284 -0.39(-6.16%)
Jul 12, 2002 6.330 6.330 6.189 6.258 42,054 -0.12(-1.93%)
Jul 11, 2002 6.500 6.500 6.366 6.382 53,736 -0.14(-2.17%)
Jul 10, 2002 6.466 6.549 6.446 6.523 23,753 +0.04(+0.59%)
Jul 09, 2002 6.382 6.484 6.382 6.484 60,356 +0.10(+1.61%)
Jul 08, 2002 6.253 6.382 6.253 6.382 28,036 +0.13(+2.05%)
Jul 05, 2002 6.269 6.292 6.253 6.253 15,575 -0.04(-0.65%)
Jul 04, 2002 6.207 6.302 6.207 6.294 25,310 +0.00(+0.00%)
Jul 03, 2002 6.207 6.302 6.207 6.294 25,310 +0.04(+0.66%)
Jul 02, 2002 6.318 6.369 6.194 6.253 43,222 -0.12(-1.81%)
Jul 01, 2002 6.161 6.407 6.112 6.369 44,390 +0.23(+3.72%)
Jun 28, 2002 6.163 6.192 6.140 6.140 17,912 -0.01(-0.17%)
Jun 27, 2002 6.145 6.158 6.074 6.151 27,646 -0.01(-0.21%)
Jun 26, 2002 5.958 6.163 5.955 6.163 37,381 +0.22(+3.67%)
Jun 25, 2002 5.984 6.022 5.945 5.945 136,677 +0.01(+0.22%)
Jun 21, 2002 5.881 5.932 5.855 5.932 29,204 +0.00(+0.00%)
Jun 20, 2002 5.876 5.932 5.876 5.932 9,345 +0.03(+0.52%)
Jun 19, 2002 5.907 5.907 5.855 5.901 8,177 +0.00(+0.04%)
Jun 18, 2002 5.894 5.922 5.881 5.899 14,796 +0.03(+0.48%)
Jun 17, 2002 5.788 6.074 5.788 5.871 33,487 +0.05(+0.93%)
Jun 14, 2002 5.799 5.848 5.799 5.817 8,177 +0.11(+1.98%)
Jun 12, 2002 5.688 5.753 5.650 5.704 20,637 +0.04(+0.77%)
Jun 11, 2002 5.675 5.675 5.521 5.660 305,674 -0.02(-0.27%)
Jun 10, 2002 5.688 5.701 5.650 5.675 61,913 -0.03(-0.45%)
Jun 07, 2002 5.701 5.701 5.650 5.701 10,903 +0.00(+0.00%)
Jun 06, 2002 5.686 5.701 5.650 5.701 17,912 +0.00(+0.00%)
Jun 05, 2002 5.727 5.778 5.678 5.701 389,393 -0.35(-5.73%)
May 31, 2002 6.035 6.099 6.012 6.048 36,992 +0.08(+1.29%)
May 28, 2002 5.935 6.035 5.919 5.971 15,575 +0.05(+0.82%)
May 27, 2002 5.894 5.922 5.868 5.922 9,734 +0.00(+0.00%)
May 24, 2002 5.894 5.922 5.868 5.922 9,734 +0.02(+0.26%)
May 23, 2002 5.727 5.930 5.727 5.907 24,921 +0.21(+3.60%)
May 22, 2002 5.675 5.727 5.675 5.701 34,266 +0.08(+1.46%)
May 21, 2002 5.573 5.637 5.573 5.619 8,956 +0.07(+1.30%)
May 20, 2002 5.521 5.598 5.521 5.547 37,381 +0.02(+0.42%)
May 17, 2002 5.573 5.573 5.524 5.524 28,036 +0.03(+0.51%)
May 16, 2002 5.444 5.547 5.444 5.496 49,453 +0.08(+1.42%)
May 15, 2002 5.393 5.419 5.393 5.419 15,186 +0.03(+0.48%)
May 14, 2002 5.419 5.432 5.265 5.393 86,445 -0.04(-0.71%)
May 13, 2002 5.804 5.804 5.316 5.432 174,448 -0.40(-6.83%)
May 10, 2002 6.163 6.163 5.804 5.830 59,577 -0.33(-5.42%)
May 09, 2002 6.112 6.163 6.099 6.163 19,080 +0.05(+0.84%)
May 08, 2002 6.074 6.112 6.009 6.112 41,665 -0.05(-0.83%)
May 07, 2002 6.102 6.212 6.102 6.163 64,249 +0.06(+1.01%)
May 06, 2002 5.958 6.102 5.958 6.102 42,443 +0.14(+2.41%)
May 03, 2002 5.932 5.958 5.932 5.958 17,912 +0.03(+0.43%)
May 02, 2002 5.907 5.932 5.907 5.932 23,753 +0.03(+0.43%)
May 01, 2002 5.932 5.932 5.894 5.907 37,771 -0.01(-0.22%)
Apr 30, 2002 5.855 5.919 5.855 5.919 26,478 +0.04(+0.65%)
Apr 29, 2002 5.881 5.881 5.868 5.881 15,965 +0.01(+0.22%)
Apr 26, 2002 5.907 5.919 5.830 5.868 22,195 -0.04(-0.61%)
Apr 25, 2002 5.804 5.904 5.781 5.904 17,522 +0.10(+1.73%)
Apr 24, 2002 5.740 5.804 5.740 5.804 14,796 +0.10(+1.66%)
Apr 23, 2002 5.881 5.881 5.701 5.709 20,637 -0.13(-2.20%)
Apr 22, 2002 5.997 6.061 5.830 5.837 86,834 -0.12(-2.03%)
Apr 19, 2002 5.932 6.022 5.912 5.958 27,646 -0.01(-0.22%)
Apr 18, 2002 5.907 5.971 5.894 5.971 51,010 +0.06(+1.09%)
Apr 17, 2002 5.912 5.919 5.855 5.907 29,204 +0.00(+0.00%)
Apr 16, 2002 5.894 5.958 5.881 5.907 59,966 -0.03(-0.43%)
Apr 15, 2002 5.932 5.984 5.919 5.932 65,418 +0.03(+0.43%)
Apr 12, 2002 5.830 5.945 5.817 5.907 28,425 +0.09(+1.55%)
Apr 11, 2002 5.868 5.894 5.778 5.817 81,383 -0.03(-0.44%)
Apr 10, 2002 5.804 5.842 5.804 5.842 4,672 +0.06(+1.11%)
Apr 09, 2002 5.778 5.855 5.778 5.778 19,859 +0.01(+0.09%)
Apr 08, 2002 5.817 5.840 5.753 5.773 23,363 -0.05(-0.79%)
Apr 05, 2002 5.809 5.842 5.778 5.819 14,407 -0.02(-0.26%)
Apr 04, 2002 5.799 5.881 5.783 5.835 24,921 +0.04(+0.75%)
Apr 03, 2002 5.881 5.894 5.791 5.791 24,531 -0.08(-1.31%)
Apr 02, 2002 5.881 5.930 5.804 5.868 77,099 -0.04(-0.65%)
Apr 01, 2002 5.778 6.009 5.778 5.907 93,065 +0.15(+2.68%)
Mar 29, 2002 5.650 5.778 5.650 5.753 56,851 +0.00(+0.00%)
Mar 28, 2002 5.650 5.778 5.650 5.753 56,851 +0.13(+2.24%)
Mar 27, 2002 5.460 5.650 5.457 5.627 62,303 +0.17(+3.06%)
Mar 26, 2002 5.457 5.493 5.457 5.460 42,054 +0.03(+0.52%)
Mar 25, 2002 5.316 5.432 5.316 5.432 29,983 +0.10(+1.93%)
Mar 22, 2002 5.303 5.329 5.303 5.329 15,186 +0.04(+0.73%)
Mar 21, 2002 5.329 5.329 5.265 5.290 18,690 -0.06(-1.20%)
Mar 20, 2002 5.419 5.426 5.342 5.354 59,187 -0.08(-1.42%)
Mar 19, 2002 5.470 5.509 5.432 5.432 13,239 -0.06(-1.17%)
Mar 18, 2002 5.470 5.560 5.470 5.496 61,913 -0.01(-0.23%)
Mar 15, 2002 5.457 5.509 5.437 5.509 35,434 +0.08(+1.56%)
Mar 14, 2002 5.470 5.473 5.421 5.424 10,124 -0.07(-1.31%)
Mar 13, 2002 5.437 5.509 5.437 5.496 37,381 -0.02(-0.33%)
Mar 12, 2002 5.470 5.547 5.460 5.514 42,443 +0.04(+0.66%)
Mar 11, 2002 5.277 5.496 5.265 5.478 58,409 +0.21(+4.05%)
Mar 08, 2002 5.254 5.316 5.252 5.265 21,027 +0.05(+0.94%)
Mar 07, 2002 5.162 5.239 5.136 5.216 26,478 +0.06(+1.10%)
Mar 06, 2002 5.085 5.162 5.085 5.159 17,133 +0.10(+1.98%)
Mar 05, 2002 5.021 5.059 4.969 5.059 27,646 +0.00(+0.00%)
Mar 04, 2002 5.085 5.111 5.033 5.059 42,833 +0.03(+0.51%)
Mar 01, 2002 5.059 5.085 5.033 5.033 35,824 -0.05(-1.01%)
Feb 28, 2002 5.098 5.111 5.072 5.085 19,080 -0.01(-0.25%)
Feb 27, 2002 5.098 5.098 5.069 5.098 15,575 +0.01(+0.25%)
Feb 26, 2002 5.072 5.085 5.036 5.085 23,363 +0.03(+0.51%)
Feb 25, 2002 5.044 5.085 5.044 5.059 26,868 +0.03(+0.51%)
Feb 22, 2002 5.008 5.033 4.995 5.033 24,921 +0.04(+0.72%)
Feb 21, 2002 5.021 5.021 4.998 4.998 12,849 -0.02(-0.46%)
Feb 20, 2002 5.000 5.021 4.995 5.021 25,310 +0.03(+0.51%)
Feb 19, 2002 5.003 5.005 4.982 4.995 10,124 -0.01(-0.15%)
Feb 18, 2002 5.003 5.008 4.956 5.003 21,416 +0.00(+0.00%)
Feb 15, 2002 5.003 5.008 4.956 5.003 21,416 -0.01(-0.10%)
Feb 14, 2002 5.008 5.021 4.998 5.008 8,956 +0.00(+0.00%)
Feb 13, 2002 4.998 5.123 4.998 5.008 60,356 -0.13(-2.45%)
Feb 12, 2002 5.136 5.136 5.108 5.134 59,577 -0.00(-0.05%)
Feb 11, 2002 5.136 5.159 5.123 5.136 43,222 -0.03(-0.50%)
Feb 08, 2002 5.139 5.162 5.111 5.162 26,868 +0.00(+0.05%)
Feb 07, 2002 5.136 5.159 5.085 5.159 35,045 +0.03(+0.55%)
Feb 06, 2002 4.982 5.136 4.982 5.131 44,390 +0.15(+3.04%)
Feb 05, 2002 4.913 5.005 4.913 4.980 42,833 +0.09(+1.89%)
Feb 04, 2002 4.879 4.900 4.879 4.887 45,559 -0.01(-0.11%)
Feb 01, 2002 5.072 5.072 4.892 4.892 77,099 -0.18(-3.54%)
Jan 31, 2002 5.085 5.098 5.059 5.072 44,001 -0.03(-0.50%)
Jan 30, 2002 5.152 5.175 5.098 5.098 52,568 -0.05(-1.00%)
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.