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 )

6.950 -0.140 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 29, 2003 6.248 6.253 6.243 6.253 2,733 +0.02(+0.29%)
Aug 28, 2003 6.261 6.274 6.235 6.235 23,040 -0.02(-0.25%)
Aug 27, 2003 6.197 6.258 6.197 6.251 13,277 +0.05(+0.74%)
Aug 26, 2003 6.074 6.220 6.074 6.205 32,413 +0.17(+2.80%)
Aug 25, 2003 6.082 6.107 6.036 6.036 16,401 -0.04(-0.67%)
Aug 22, 2003 6.115 6.120 6.056 6.077 33,975 -0.01(-0.17%)
Aug 21, 2003 6.056 6.089 6.056 6.087 8,981 +0.02(+0.38%)
Aug 20, 2003 6.018 6.115 6.018 6.064 25,383 -0.01(-0.17%)
Aug 19, 2003 6.184 6.184 6.043 6.074 24,212 -0.12(-1.98%)
Aug 18, 2003 6.233 6.233 6.197 6.197 3,514 -0.04(-0.70%)
Aug 15, 2003 6.235 6.248 6.197 6.240 15,620 +0.02(+0.29%)
Aug 14, 2003 6.210 6.222 6.197 6.222 34,365 +0.05(+0.87%)
Aug 13, 2003 6.158 6.199 6.030 6.169 61,311 -0.07(-1.19%)
Aug 12, 2003 6.261 6.261 6.212 6.243 61,702 -0.01(-0.08%)
Aug 11, 2003 6.235 6.248 6.197 6.248 31,241 +0.01(+0.21%)
Aug 08, 2003 6.222 6.243 6.222 6.235 14,449 -0.01(-0.20%)
Aug 07, 2003 6.248 6.248 6.222 6.248 13,668 +0.00(+0.00%)
Aug 06, 2003 6.212 6.248 6.194 6.248 14,839 +0.06(+0.99%)
Aug 05, 2003 6.158 6.187 6.148 6.187 38,661 -0.05(-0.78%)
Aug 04, 2003 6.235 6.248 6.212 6.235 32,022 +0.00(+0.00%)
Aug 01, 2003 6.235 6.235 6.235 6.235 5,076 +0.01(+0.21%)
Jul 31, 2003 6.210 6.222 6.205 6.222 30,851 +0.01(+0.12%)
Jul 30, 2003 6.220 6.233 6.212 6.215 18,354 +0.02(+0.29%)
Jul 29, 2003 6.197 6.197 6.187 6.197 26,945 +0.01(+0.17%)
Jul 28, 2003 6.197 6.197 6.146 6.187 11,325 -0.01(-0.17%)
Jul 25, 2003 6.179 6.197 6.166 6.197 9,763 -0.05(-0.82%)
Jul 24, 2003 6.161 6.261 6.161 6.248 28,117 +0.09(+1.41%)
Jul 23, 2003 6.130 6.197 6.130 6.161 32,413 +0.05(+0.88%)
Jul 22, 2003 6.146 6.146 6.069 6.107 43,738 -0.03(-0.54%)
Jul 21, 2003 6.120 6.184 6.120 6.141 16,011 +0.00(+0.04%)
Jul 18, 2003 6.107 6.158 6.107 6.138 12,496 +0.01(+0.08%)
Jul 17, 2003 6.120 6.146 6.107 6.133 21,869 -0.01(-0.17%)
Jul 16, 2003 6.056 6.143 6.056 6.143 59,749 +0.09(+1.48%)
Jul 15, 2003 5.961 6.079 5.961 6.053 29,289 +0.10(+1.63%)
Jul 14, 2003 5.877 5.956 5.877 5.956 28,117 +0.08(+1.35%)
Jul 11, 2003 5.826 5.877 5.787 5.877 28,117 +0.05(+0.88%)
Jul 10, 2003 5.826 5.828 5.795 5.826 42,957 +0.00(+0.00%)
Jul 09, 2003 5.836 5.838 5.813 5.826 31,241 -0.01(-0.18%)
Jul 08, 2003 5.820 5.838 5.813 5.836 47,643 +0.02(+0.26%)
Jul 07, 2003 5.851 5.851 5.810 5.820 42,566 -0.01(-0.22%)
Jul 03, 2003 5.828 5.838 5.826 5.833 32,413 +0.01(+0.09%)
Jul 02, 2003 5.826 5.851 5.826 5.828 22,650 +0.01(+0.13%)
Jul 01, 2003 5.818 5.823 5.787 5.820 36,708 +0.01(+0.13%)
Jun 30, 2003 5.887 5.887 5.800 5.813 58,578 -0.08(-1.30%)
Jun 27, 2003 5.877 5.890 5.877 5.890 32,413 +0.03(+0.44%)
Jun 26, 2003 5.864 5.902 5.851 5.864 45,300 +0.00(+0.00%)
Jun 25, 2003 5.864 5.915 5.861 5.864 76,542 -0.11(-1.84%)
Jun 24, 2003 5.972 5.979 5.959 5.974 36,708 +0.02(+0.26%)
Jun 23, 2003 5.984 5.984 5.954 5.959 30,460 -0.02(-0.34%)
Jun 20, 2003 5.969 5.987 5.969 5.979 14,058 -0.01(-0.21%)
Jun 19, 2003 5.948 6.018 5.928 5.992 20,697 +0.06(+1.04%)
Jun 18, 2003 5.874 5.941 5.867 5.931 54,672 +0.04(+0.74%)
Jun 17, 2003 5.864 5.887 5.864 5.887 52,720 +0.03(+0.48%)
Jun 16, 2003 5.859 5.861 5.826 5.859 39,442 +0.02(+0.35%)
Jun 13, 2003 5.815 5.851 5.774 5.838 51,939 +0.03(+0.44%)
Jun 12, 2003 5.800 5.838 5.787 5.813 74,589 +0.03(+0.44%)
Jun 11, 2003 5.749 5.787 5.749 5.787 28,117 +0.03(+0.49%)
Jun 10, 2003 5.756 5.826 5.754 5.759 42,957 -0.02(-0.27%)
Jun 09, 2003 5.769 5.774 5.710 5.774 53,501 -0.04(-0.66%)
Jun 06, 2003 5.723 5.846 5.723 5.813 75,761 +0.12(+2.02%)
Jun 05, 2003 6.046 6.110 5.698 5.698 139,025 -0.35(-5.76%)
Jun 04, 2003 6.184 6.197 6.043 6.046 17,182 -0.12(-1.99%)
Jun 03, 2003 6.120 6.169 6.043 6.169 37,880 +0.01(+0.17%)
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.