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 )

8.360 +0.580 (+7.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2002 5.585 5.687 5.558 5.687 41,094 +0.06(+1.12%)
Dec 30, 2002 5.585 5.782 5.569 5.624 42,616 -0.00(-0.05%)
Dec 27, 2002 5.579 5.627 5.572 5.627 12,176 +0.02(+0.28%)
Dec 26, 2002 5.598 5.690 5.556 5.611 31,582 -0.02(-0.33%)
Dec 24, 2002 5.564 5.677 5.564 5.629 16,742 +0.09(+1.61%)
Dec 23, 2002 5.519 5.545 5.519 5.540 4,566 +0.02(+0.33%)
Dec 20, 2002 5.650 5.650 5.522 5.522 12,176 -0.13(-2.32%)
Dec 19, 2002 5.682 5.682 5.650 5.653 16,742 -0.03(-0.51%)
Dec 18, 2002 5.482 5.682 5.480 5.682 25,113 +0.14(+2.51%)
Dec 17, 2002 5.482 5.558 5.480 5.543 45,280 +0.07(+1.35%)
Dec 16, 2002 5.650 5.663 5.469 5.469 45,280 -0.18(-3.21%)
Dec 13, 2002 5.440 5.650 5.414 5.650 27,777 +0.18(+3.37%)
Dec 12, 2002 5.282 5.480 5.256 5.466 30,821 +0.15(+2.77%)
Dec 11, 2002 5.361 5.388 5.319 5.319 12,176 -0.02(-0.34%)
Dec 10, 2002 5.335 5.353 5.335 5.338 1,141 -0.02(-0.44%)
Dec 09, 2002 5.293 5.361 5.269 5.361 15,981 +0.07(+1.29%)
Dec 06, 2002 5.217 5.309 5.217 5.293 23,210 +0.09(+1.82%)
Dec 05, 2002 5.109 5.198 5.072 5.198 37,670 +0.09(+1.85%)
Dec 04, 2002 5.104 5.125 5.104 5.104 6,849 +0.00(+0.00%)
Dec 03, 2002 5.151 5.151 5.046 5.104 29,299 -0.08(-1.47%)
Dec 02, 2002 5.125 5.217 5.125 5.180 33,865 -0.10(-1.94%)
Nov 29, 2002 5.190 5.282 5.190 5.282 10,654 +0.12(+2.29%)
Nov 27, 2002 5.138 5.222 5.138 5.164 23,210 +0.05(+1.03%)
Nov 26, 2002 5.067 5.177 5.046 5.112 75,720 +0.05(+1.04%)
Nov 25, 2002 5.141 5.190 5.033 5.059 45,280 -0.08(-1.58%)
Nov 22, 2002 5.322 5.369 5.125 5.141 65,447 -0.18(-3.41%)
Nov 21, 2002 5.256 5.322 5.251 5.322 29,299 +0.07(+1.35%)
Nov 20, 2002 5.190 5.251 5.190 5.251 37,289 +0.07(+1.32%)
Nov 19, 2002 5.183 5.188 5.133 5.183 23,971 +0.03(+0.61%)
Nov 18, 2002 5.125 5.254 5.098 5.151 95,126 -0.16(-2.97%)
Nov 15, 2002 5.506 5.516 5.290 5.309 77,242 -0.18(-3.21%)
Nov 14, 2002 5.519 5.540 5.485 5.485 24,352 -0.01(-0.14%)
Nov 13, 2002 5.687 5.687 5.477 5.493 53,651 -0.26(-4.57%)
Nov 12, 2002 5.742 5.779 5.703 5.755 17,503 -0.01(-0.14%)
Nov 11, 2002 5.779 5.782 5.763 5.763 4,185 -0.02(-0.32%)
Nov 08, 2002 5.755 5.790 5.753 5.782 20,547 +0.06(+1.01%)
Nov 07, 2002 5.774 5.774 5.690 5.724 21,688 -0.06(-1.00%)
Nov 06, 2002 5.782 5.782 5.779 5.782 11,795 +0.00(+0.00%)
Nov 05, 2002 5.808 5.808 5.779 5.782 7,990 -0.04(-0.68%)
Nov 04, 2002 5.808 5.874 5.769 5.821 30,440 +0.01(+0.23%)
Nov 01, 2002 5.782 5.834 5.779 5.808 28,157 +0.03(+0.45%)
Oct 31, 2002 5.677 5.782 5.677 5.782 25,874 +0.01(+0.23%)
Oct 30, 2002 5.782 5.795 5.755 5.769 228,304 -0.02(-0.32%)
Oct 29, 2002 5.779 5.808 5.703 5.787 114,152 +0.01(+0.18%)
Oct 28, 2002 5.782 5.795 5.777 5.777 15,600 +0.00(+0.00%)
Oct 25, 2002 5.782 5.808 5.769 5.777 28,538 -0.00(-0.05%)
Oct 24, 2002 5.779 5.779 5.703 5.779 32,723 +0.02(+0.41%)
Oct 23, 2002 5.682 5.755 5.682 5.755 23,591 +0.08(+1.39%)
Oct 22, 2002 5.769 5.769 5.598 5.677 64,686 -0.08(-1.37%)
Oct 21, 2002 5.742 5.777 5.706 5.755 22,449 -0.02(-0.36%)
Oct 18, 2002 6.026 6.026 5.716 5.777 62,783 -0.24(-4.02%)
Oct 17, 2002 6.037 6.058 6.016 6.018 10,273 +0.01(+0.09%)
Oct 16, 2002 5.913 6.018 5.913 6.013 25,113 +0.09(+1.46%)
Oct 15, 2002 6.018 6.018 5.903 5.926 16,742 -0.12(-1.96%)
Oct 14, 2002 6.045 6.097 6.045 6.045 418,558 +0.01(+0.22%)
Oct 11, 2002 6.084 6.084 6.031 6.031 190,253 -0.06(-1.03%)
Oct 10, 2002 6.031 6.097 6.031 6.094 10,273 +0.08(+1.40%)
Oct 09, 2002 6.097 6.150 6.005 6.010 28,538 -0.06(-1.00%)
Oct 08, 2002 6.092 6.150 6.018 6.071 23,210 -0.04(-0.65%)
Oct 07, 2002 6.110 6.163 6.110 6.110 9,893 +0.00(+0.00%)
Oct 04, 2002 6.131 6.139 6.045 6.110 13,698 +0.00(+0.00%)
Oct 03, 2002 6.150 6.163 6.102 6.110 11,034 -0.03(-0.43%)
Oct 02, 2002 6.110 6.147 6.110 6.137 6,468 +0.03(+0.52%)
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.