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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2003 5.688 5.696 5.670 5.696 36,603 +0.01(+0.14%)
Sep 29, 2003 5.817 5.817 5.688 5.688 73,206 -0.14(-2.42%)
Sep 26, 2003 5.824 5.853 5.830 5.830 43,222 +0.01(+0.09%)
Sep 25, 2003 5.845 5.850 5.824 5.824 43,222 -0.03(-0.48%)
Sep 24, 2003 5.935 5.935 5.853 5.853 28,036 -0.08(-1.34%)
Sep 23, 2003 5.855 5.855 5.855 5.932 25,310 +0.07(+1.14%)
Sep 22, 2003 5.973 6.074 5.866 5.866 52,957 -0.12(-1.97%)
Sep 19, 2003 6.038 6.038 6.009 5.984 55,293 -0.05(-0.85%)
Sep 18, 2003 6.048 6.048 6.035 6.035 6,230 +0.01(+0.09%)
Sep 17, 2003 6.074 6.074 6.020 6.030 70,869 -0.01(-0.09%)
Sep 16, 2003 6.099 6.099 6.009 6.035 35,824 -0.01(-0.21%)
Sep 15, 2003 6.061 6.061 6.035 6.048 10,124 +0.01(+0.21%)
Sep 12, 2003 6.061 6.074 6.032 6.035 15,186 -0.03(-0.42%)
Sep 11, 2003 6.163 6.163 6.032 6.061 35,045 -0.12(-1.99%)
Sep 10, 2003 6.158 6.184 6.158 6.184 8,956 +0.03(+0.42%)
Sep 09, 2003 6.163 6.163 6.151 6.158 1,946 -0.05(-0.83%)
Sep 08, 2003 6.197 6.210 6.163 6.210 13,239 +0.01(+0.12%)
Sep 05, 2003 6.215 6.225 6.202 6.202 4,283 -0.01(-0.21%)
Sep 04, 2003 6.258 6.292 6.215 6.215 29,593 -0.06(-1.02%)
Sep 03, 2003 6.292 6.323 6.228 6.279 42,833 -0.01(-0.08%)
Sep 02, 2003 6.258 6.289 6.256 6.284 16,743 +0.01(+0.20%)
Aug 29, 2003 6.266 6.271 6.261 6.271 2,725 +0.02(+0.29%)
Aug 28, 2003 6.279 6.292 6.253 6.253 22,974 -0.02(-0.25%)
Aug 27, 2003 6.215 6.276 6.215 6.269 13,239 +0.05(+0.74%)
Aug 26, 2003 6.092 6.238 6.092 6.222 32,319 +0.17(+2.80%)
Aug 25, 2003 6.099 6.125 6.053 6.053 16,354 -0.04(-0.67%)
Aug 22, 2003 6.133 6.138 6.074 6.094 33,877 -0.01(-0.17%)
Aug 21, 2003 6.074 6.107 6.074 6.104 8,956 +0.02(+0.38%)
Aug 20, 2003 6.035 6.133 6.035 6.081 25,310 -0.01(-0.17%)
Aug 19, 2003 6.202 6.202 6.061 6.092 24,142 -0.12(-1.98%)
Aug 18, 2003 6.251 6.251 6.215 6.215 3,504 -0.04(-0.70%)
Aug 15, 2003 6.253 6.266 6.215 6.258 15,575 +0.02(+0.29%)
Aug 14, 2003 6.228 6.240 6.215 6.240 34,266 +0.05(+0.87%)
Aug 13, 2003 6.176 6.217 6.048 6.187 61,134 -0.07(-1.19%)
Aug 12, 2003 6.279 6.279 6.230 6.261 61,524 -0.01(-0.08%)
Aug 11, 2003 6.253 6.266 6.215 6.266 31,151 +0.01(+0.21%)
Aug 08, 2003 6.240 6.261 6.240 6.253 14,407 -0.01(-0.20%)
Aug 07, 2003 6.266 6.266 6.240 6.266 13,628 +0.00(+0.00%)
Aug 06, 2003 6.230 6.266 6.212 6.266 14,796 +0.06(+0.99%)
Aug 05, 2003 6.176 6.205 6.166 6.205 38,549 -0.05(-0.78%)
Aug 04, 2003 6.253 6.266 6.230 6.253 31,930 +0.00(+0.00%)
Aug 01, 2003 6.253 6.253 6.253 6.253 5,062 +0.01(+0.21%)
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%)
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.