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 )

7.090 +0.170 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2003 6.228 6.240 6.222 6.240 30,762 +0.01(+0.12%)
Jul 30, 2003 6.238 6.251 6.230 6.233 18,301 +0.02(+0.29%)
Jul 29, 2003 6.215 6.215 6.205 6.215 26,868 +0.01(+0.17%)
Jul 28, 2003 6.215 6.215 6.163 6.205 11,292 -0.01(-0.17%)
Jul 25, 2003 6.197 6.215 6.184 6.215 9,734 -0.05(-0.82%)
Jul 24, 2003 6.179 6.279 6.179 6.266 28,036 +0.09(+1.41%)
Jul 23, 2003 6.148 6.215 6.148 6.179 32,319 +0.05(+0.88%)
Jul 22, 2003 6.163 6.163 6.086 6.125 43,612 -0.03(-0.54%)
Jul 21, 2003 6.138 6.202 6.138 6.158 15,965 +0.00(+0.04%)
Jul 18, 2003 6.125 6.176 6.125 6.156 12,460 +0.01(+0.08%)
Jul 17, 2003 6.138 6.163 6.125 6.151 21,806 -0.01(-0.17%)
Jul 16, 2003 6.074 6.161 6.074 6.161 59,577 +0.09(+1.48%)
Jul 15, 2003 5.979 6.097 5.979 6.071 29,204 +0.10(+1.63%)
Jul 14, 2003 5.894 5.973 5.894 5.973 28,036 +0.08(+1.35%)
Jul 11, 2003 5.842 5.894 5.804 5.894 28,036 +0.05(+0.88%)
Jul 10, 2003 5.842 5.845 5.812 5.842 42,833 +0.00(+0.00%)
Jul 09, 2003 5.853 5.855 5.830 5.842 31,151 -0.01(-0.18%)
Jul 08, 2003 5.837 5.855 5.830 5.853 47,506 +0.02(+0.26%)
Jul 07, 2003 5.868 5.868 5.827 5.837 42,443 -0.01(-0.22%)
Jul 03, 2003 5.845 5.855 5.842 5.850 32,319 +0.01(+0.09%)
Jul 02, 2003 5.842 5.868 5.842 5.845 22,584 +0.01(+0.13%)
Jul 01, 2003 5.835 5.840 5.804 5.837 36,603 +0.01(+0.13%)
Jun 30, 2003 5.904 5.904 5.817 5.830 58,409 -0.08(-1.30%)
Jun 27, 2003 5.894 5.907 5.894 5.907 32,319 +0.03(+0.44%)
Jun 26, 2003 5.881 5.919 5.868 5.881 45,169 +0.00(+0.00%)
Jun 25, 2003 5.881 5.932 5.878 5.881 76,321 -0.11(-1.84%)
Jun 24, 2003 5.989 5.997 5.976 5.991 36,603 +0.02(+0.26%)
Jun 23, 2003 6.002 6.002 5.971 5.976 30,372 -0.02(-0.34%)
Jun 20, 2003 5.986 6.004 5.986 5.997 14,018 -0.01(-0.21%)
Jun 19, 2003 5.966 6.035 5.945 6.009 20,637 +0.06(+1.04%)
Jun 18, 2003 5.891 5.958 5.883 5.948 54,515 +0.04(+0.74%)
Jun 17, 2003 5.881 5.904 5.881 5.904 52,568 +0.03(+0.48%)
Jun 16, 2003 5.876 5.878 5.842 5.876 39,328 +0.02(+0.35%)
Jun 13, 2003 5.832 5.868 5.791 5.855 51,789 +0.03(+0.44%)
Jun 12, 2003 5.817 5.855 5.804 5.830 74,374 +0.03(+0.44%)
Jun 11, 2003 5.765 5.804 5.765 5.804 28,036 +0.03(+0.49%)
Jun 10, 2003 5.773 5.842 5.771 5.776 42,833 -0.02(-0.27%)
Jun 09, 2003 5.786 5.791 5.727 5.791 53,346 -0.04(-0.66%)
Jun 06, 2003 5.740 5.863 5.740 5.830 75,542 +0.12(+2.02%)
Jun 05, 2003 6.063 6.127 5.714 5.714 138,624 -0.35(-5.76%)
Jun 04, 2003 6.202 6.215 6.061 6.063 17,133 -0.12(-1.99%)
Jun 03, 2003 6.138 6.187 6.061 6.187 37,771 +0.01(+0.17%)
Jun 02, 2003 6.292 6.305 6.138 6.176 46,727 -0.11(-1.72%)
May 30, 2003 6.279 6.305 6.256 6.284 45,948 +0.03(+0.45%)
May 29, 2003 6.228 6.279 6.217 6.256 33,487 +0.05(+0.83%)
May 28, 2003 6.163 6.230 6.163 6.205 36,992 +0.06(+1.05%)
May 27, 2003 6.112 6.161 6.074 6.140 36,603 +0.03(+0.55%)
May 23, 2003 5.958 6.107 5.950 6.107 52,957 +0.17(+2.90%)
May 22, 2003 5.932 5.958 5.842 5.935 57,630 +0.02(+0.26%)
May 21, 2003 5.855 5.919 5.842 5.919 59,187 +0.07(+1.19%)
May 20, 2003 5.855 5.899 5.842 5.850 24,142 -0.03(-0.44%)
May 19, 2003 5.817 5.894 5.791 5.876 31,930 +0.02(+0.35%)
May 16, 2003 5.945 5.950 5.842 5.855 40,886 -0.06(-1.08%)
May 15, 2003 5.868 5.919 5.842 5.919 40,886 +0.07(+1.19%)
May 14, 2003 5.932 5.940 5.753 5.850 53,736 -0.21(-3.47%)
May 13, 2003 6.056 6.099 6.048 6.061 55,683 +0.01(+0.08%)
May 12, 2003 6.035 6.099 6.009 6.056 57,240 +0.02(+0.34%)
May 09, 2003 5.984 6.035 5.984 6.035 31,540 +0.08(+1.29%)
May 08, 2003 5.894 5.958 5.830 5.958 35,824 +0.10(+1.62%)
May 07, 2003 5.866 5.894 5.840 5.863 50,231 -0.01(-0.22%)
May 06, 2003 5.894 5.909 5.868 5.876 27,257 -0.01(-0.09%)
May 05, 2003 5.919 5.932 5.881 5.881 64,249 -0.03(-0.43%)
May 02, 2003 5.868 5.945 5.860 5.907 28,425 +0.05(+0.79%)
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.