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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.531 5.633 5.531 5.633 26,555 +0.01(+0.23%)
Oct 30, 2002 5.633 5.646 5.608 5.621 234,312 -0.02(-0.32%)
Oct 29, 2002 5.631 5.659 5.557 5.639 117,156 +0.01(+0.18%)
Oct 28, 2002 5.633 5.646 5.628 5.628 16,011 +0.00(+0.00%)
Oct 25, 2002 5.633 5.659 5.621 5.628 29,289 -0.00(-0.05%)
Oct 24, 2002 5.631 5.631 5.557 5.631 33,584 +0.02(+0.41%)
Oct 23, 2002 5.536 5.608 5.536 5.608 24,212 +0.08(+1.39%)
Oct 22, 2002 5.621 5.621 5.454 5.531 66,388 -0.08(-1.37%)
Oct 21, 2002 5.595 5.628 5.559 5.608 23,040 -0.02(-0.36%)
Oct 18, 2002 5.872 5.872 5.569 5.628 64,435 -0.24(-4.02%)
Oct 17, 2002 5.882 5.902 5.861 5.864 10,544 +0.01(+0.09%)
Oct 16, 2002 5.762 5.864 5.762 5.859 25,774 +0.08(+1.46%)
Oct 15, 2002 5.864 5.864 5.751 5.774 17,182 -0.12(-1.96%)
Oct 14, 2002 5.890 5.941 5.890 5.890 429,572 +0.01(+0.22%)
Oct 11, 2002 5.928 5.928 5.877 5.877 195,260 -0.06(-1.03%)
Oct 10, 2002 5.877 5.941 5.877 5.938 10,544 +0.08(+1.40%)
Oct 09, 2002 5.941 5.992 5.851 5.856 29,289 -0.06(-1.00%)
Oct 08, 2002 5.936 5.992 5.864 5.915 23,821 -0.04(-0.65%)
Oct 07, 2002 5.954 6.005 5.954 5.954 10,153 +0.00(+0.00%)
Oct 04, 2002 5.974 5.982 5.890 5.954 14,058 +0.00(+0.00%)
Oct 03, 2002 5.992 6.005 5.946 5.954 11,325 -0.03(-0.43%)
Oct 02, 2002 5.954 5.989 5.954 5.979 6,638 +0.03(+0.52%)
Oct 01, 2002 5.966 5.989 5.915 5.948 15,230 +0.00(+0.00%)
Sep 30, 2002 5.800 5.948 5.800 5.948 18,354 +0.13(+2.24%)
Sep 27, 2002 5.815 5.818 5.687 5.818 33,584 -0.02(-0.39%)
Sep 26, 2002 5.864 5.864 5.838 5.841 8,591 -0.04(-0.61%)
Sep 25, 2002 6.082 6.087 5.877 5.877 41,004 -0.14(-2.34%)
Sep 24, 2002 6.274 6.274 6.018 6.018 63,654 -0.28(-4.43%)
Sep 23, 2002 6.258 6.340 6.146 6.297 46,471 +0.06(+1.03%)
Sep 20, 2002 6.207 6.233 6.174 6.233 17,963 +0.04(+0.66%)
Sep 19, 2002 6.133 6.210 6.133 6.192 9,763 +0.02(+0.33%)
Sep 18, 2002 6.164 6.222 6.146 6.171 16,792 -0.04(-0.58%)
Sep 17, 2002 6.166 6.215 6.166 6.207 12,496 -0.01(-0.12%)
Sep 16, 2002 6.222 6.243 6.192 6.215 8,981 +0.02(+0.29%)
Sep 13, 2002 6.197 6.197 6.171 6.197 10,153 -0.03(-0.41%)
Sep 12, 2002 6.146 6.222 6.146 6.222 28,898 +0.09(+1.46%)
Sep 11, 2002 6.082 6.133 6.082 6.133 8,591 +0.01(+0.21%)
Sep 10, 2002 6.146 6.146 6.120 6.120 3,905 -0.03(-0.42%)
Sep 09, 2002 6.146 6.146 6.123 6.146 6,638 -0.01(-0.17%)
Sep 06, 2002 6.146 6.210 6.071 6.156 34,365 -0.02(-0.25%)
Sep 05, 2002 6.171 6.220 6.158 6.171 20,697 -0.01(-0.17%)
Sep 04, 2002 6.197 6.207 6.158 6.181 22,650 -0.04(-0.66%)
Sep 03, 2002 6.248 6.274 6.197 6.222 35,537 -0.06(-1.02%)
Aug 30, 2002 6.184 6.286 6.184 6.286 16,011 +0.14(+2.29%)
Aug 29, 2002 6.005 6.158 6.005 6.146 57,797 +0.15(+2.48%)
Aug 28, 2002 5.966 6.018 5.941 5.997 937,249 +0.06(+0.95%)
Aug 27, 2002 5.890 6.005 5.869 5.941 29,289 +0.03(+0.48%)
Aug 26, 2002 5.979 5.979 5.879 5.913 32,413 -0.05(-0.90%)
Aug 23, 2002 5.915 5.992 5.915 5.966 14,839 +0.08(+1.30%)
Aug 22, 2002 5.956 6.005 5.890 5.890 18,744 -0.03(-0.48%)
Aug 21, 2002 5.800 5.941 5.800 5.918 33,194 +0.12(+2.03%)
Aug 20, 2002 5.774 5.813 5.774 5.800 8,981 +0.03(+0.58%)
Aug 16, 2002 5.890 5.890 5.767 5.767 28,508 -0.11(-1.83%)
Aug 15, 2002 5.869 5.887 5.869 5.874 17,182 +0.05(+0.79%)
Aug 14, 2002 5.777 5.851 5.777 5.828 8,591 +0.03(+0.44%)
Aug 13, 2002 5.777 5.836 5.777 5.803 14,058 +0.00(+0.00%)
Aug 12, 2002 5.800 5.813 5.685 5.803 21,088 +0.02(+0.40%)
Aug 07, 2002 5.915 5.928 5.779 5.779 30,851 -0.25(-4.12%)
Aug 06, 2002 5.892 6.028 5.864 6.028 61,311 +0.16(+2.75%)
Aug 05, 2002 5.841 5.877 5.841 5.867 13,277 +0.06(+1.10%)
Aug 02, 2002 5.813 5.890 5.779 5.803 43,347 +0.03(+0.49%)
Aug 01, 2002 5.631 5.774 5.631 5.774 26,164 +0.17(+3.01%)
Jul 31, 2002 5.505 5.605 5.505 5.605 25,774 +0.09(+1.58%)
Jul 30, 2002 5.421 5.518 5.416 5.518 41,004 +0.12(+2.28%)
Jul 29, 2002 5.800 5.813 5.372 5.395 142,149 -0.40(-6.98%)
Jul 26, 2002 5.787 5.826 5.749 5.800 25,383 +0.01(+0.13%)
Jul 25, 2002 5.557 5.792 5.557 5.792 42,957 +0.26(+4.72%)
Jul 24, 2002 5.505 5.531 5.434 5.531 98,801 -0.04(-0.69%)
Jul 23, 2002 5.698 5.705 5.523 5.569 96,068 -0.19(-3.33%)
Jul 22, 2002 5.966 5.992 5.762 5.762 58,968 -0.22(-3.64%)
Jul 19, 2002 6.000 6.030 5.979 5.979 351,468 +0.12(+2.10%)
Jul 17, 2002 5.762 5.874 5.715 5.856 48,424 -0.38(-6.16%)
Jul 12, 2002 6.312 6.312 6.171 6.240 42,176 -0.12(-1.93%)
Jul 11, 2002 6.481 6.481 6.348 6.363 53,891 -0.14(-2.17%)
Jul 10, 2002 6.448 6.530 6.427 6.504 23,821 +0.04(+0.59%)
Jul 09, 2002 6.363 6.466 6.363 6.466 60,530 +0.10(+1.61%)
Jul 08, 2002 6.235 6.363 6.235 6.363 28,117 +0.13(+2.05%)
Jul 05, 2002 6.251 6.274 6.235 6.235 15,620 -0.04(-0.65%)
Jul 04, 2002 6.189 6.284 6.189 6.276 25,383 +0.00(+0.00%)
Jul 03, 2002 6.189 6.284 6.189 6.276 25,383 +0.04(+0.66%)
Jul 02, 2002 6.299 6.351 6.176 6.235 43,347 -0.12(-1.81%)
Jul 01, 2002 6.143 6.389 6.094 6.351 44,519 +0.23(+3.72%)
Jun 28, 2002 6.146 6.174 6.123 6.123 17,963 -0.01(-0.17%)
Jun 27, 2002 6.128 6.141 6.056 6.133 27,726 -0.01(-0.21%)
Jun 26, 2002 5.941 6.146 5.938 6.146 37,489 +0.22(+3.67%)
Jun 25, 2002 5.966 6.005 5.928 5.928 137,072 +0.01(+0.22%)
Jun 21, 2002 5.864 5.915 5.838 5.915 29,289 +0.00(+0.00%)
Jun 20, 2002 5.859 5.915 5.859 5.915 9,372 +0.03(+0.52%)
Jun 19, 2002 5.890 5.890 5.838 5.884 8,200 +0.00(+0.04%)
Jun 18, 2002 5.877 5.905 5.864 5.882 14,839 +0.03(+0.48%)
Jun 17, 2002 5.772 6.056 5.772 5.854 33,584 +0.05(+0.93%)
Jun 14, 2002 5.782 5.831 5.782 5.800 8,200 +0.11(+1.98%)
Jun 12, 2002 5.672 5.736 5.633 5.687 20,697 +0.04(+0.77%)
Jun 11, 2002 5.659 5.659 5.505 5.644 306,558 -0.02(-0.27%)
Jun 10, 2002 5.672 5.685 5.633 5.659 62,092 -0.03(-0.45%)
Jun 07, 2002 5.685 5.685 5.633 5.685 10,934 +0.00(+0.00%)
Jun 06, 2002 5.669 5.685 5.633 5.685 17,963 +0.00(+0.00%)
Jun 05, 2002 5.710 5.762 5.662 5.685 390,520 -0.35(-5.73%)
May 31, 2002 6.018 6.082 5.995 6.030 37,099 +0.08(+1.29%)
May 28, 2002 5.918 6.018 5.902 5.954 15,620 +0.05(+0.82%)
May 27, 2002 5.877 5.905 5.851 5.905 9,763 +0.00(+0.00%)
May 24, 2002 5.877 5.905 5.851 5.905 9,763 +0.02(+0.26%)
May 23, 2002 5.710 5.913 5.710 5.890 24,993 +0.20(+3.60%)
May 22, 2002 5.659 5.710 5.659 5.685 34,365 +0.08(+1.46%)
May 21, 2002 5.557 5.621 5.557 5.603 8,981 +0.07(+1.30%)
May 20, 2002 5.505 5.582 5.505 5.531 37,489 +0.02(+0.42%)
May 17, 2002 5.557 5.557 5.508 5.508 28,117 +0.03(+0.51%)
May 16, 2002 5.429 5.531 5.429 5.480 49,596 +0.08(+1.42%)
May 15, 2002 5.377 5.403 5.377 5.403 15,230 +0.03(+0.48%)
May 14, 2002 5.403 5.416 5.249 5.377 86,695 -0.04(-0.71%)
May 13, 2002 5.787 5.787 5.301 5.416 174,953 -0.40(-6.83%)
May 10, 2002 6.146 6.146 5.787 5.813 59,749 -0.33(-5.42%)
May 09, 2002 6.094 6.146 6.082 6.146 19,135 +0.05(+0.84%)
May 08, 2002 6.056 6.094 5.992 6.094 41,785 -0.05(-0.83%)
May 07, 2002 6.084 6.194 6.084 6.146 64,435 +0.06(+1.01%)
May 06, 2002 5.941 6.084 5.941 6.084 42,566 +0.14(+2.41%)
May 03, 2002 5.915 5.941 5.915 5.941 17,963 +0.03(+0.43%)
May 02, 2002 5.890 5.915 5.890 5.915 23,821 +0.03(+0.43%)
May 01, 2002 5.915 5.915 5.877 5.890 37,880 -0.01(-0.22%)
Apr 30, 2002 5.838 5.902 5.838 5.902 26,555 +0.04(+0.66%)
Apr 29, 2002 5.864 5.864 5.851 5.864 16,011 +0.01(+0.22%)
Apr 26, 2002 5.890 5.902 5.813 5.851 22,259 -0.04(-0.61%)
Apr 25, 2002 5.787 5.887 5.764 5.887 17,573 +0.10(+1.73%)
Apr 24, 2002 5.723 5.787 5.723 5.787 14,839 +0.09(+1.66%)
Apr 23, 2002 5.864 5.864 5.685 5.692 20,697 -0.13(-2.20%)
Apr 22, 2002 5.979 6.043 5.813 5.820 87,086 -0.12(-2.03%)
Apr 19, 2002 5.915 6.005 5.895 5.941 27,726 -0.01(-0.21%)
Apr 18, 2002 5.890 5.954 5.877 5.954 51,158 +0.06(+1.09%)
Apr 17, 2002 5.895 5.902 5.838 5.890 29,289 +0.00(+0.00%)
Apr 16, 2002 5.877 5.941 5.864 5.890 60,140 -0.03(-0.43%)
Apr 15, 2002 5.915 5.966 5.902 5.915 65,607 +0.03(+0.43%)
Apr 12, 2002 5.813 5.928 5.800 5.890 28,508 +0.09(+1.55%)
Apr 11, 2002 5.851 5.877 5.762 5.800 81,618 -0.03(-0.44%)
Apr 10, 2002 5.787 5.826 5.787 5.826 4,686 +0.06(+1.11%)
Apr 09, 2002 5.762 5.838 5.762 5.762 19,916 +0.01(+0.09%)
Apr 08, 2002 5.800 5.823 5.736 5.756 23,431 -0.05(-0.79%)
Apr 05, 2002 5.792 5.826 5.762 5.803 14,449 -0.02(-0.26%)
Apr 04, 2002 5.782 5.864 5.767 5.818 24,993 +0.04(+0.75%)
Apr 03, 2002 5.864 5.877 5.774 5.774 24,602 -0.08(-1.31%)
Apr 02, 2002 5.864 5.913 5.787 5.851 77,323 -0.04(-0.65%)
Apr 01, 2002 5.762 5.992 5.762 5.890 93,334 +0.15(+2.68%)
Mar 29, 2002 5.633 5.762 5.633 5.736 57,016 +0.00(+0.00%)
Mar 28, 2002 5.633 5.762 5.633 5.736 57,016 +0.13(+2.24%)
Mar 27, 2002 5.444 5.633 5.441 5.610 62,483 +0.17(+3.06%)
Mar 26, 2002 5.441 5.477 5.441 5.444 42,176 +0.03(+0.52%)
Mar 25, 2002 5.301 5.416 5.301 5.416 30,070 +0.10(+1.93%)
Mar 22, 2002 5.288 5.313 5.288 5.313 15,230 +0.04(+0.73%)
Mar 21, 2002 5.313 5.313 5.249 5.275 18,744 -0.06(-1.20%)
Mar 20, 2002 5.403 5.411 5.326 5.339 59,359 -0.08(-1.42%)
Mar 19, 2002 5.454 5.493 5.416 5.416 13,277 -0.06(-1.17%)
Mar 18, 2002 5.454 5.544 5.454 5.480 62,092 -0.01(-0.23%)
Mar 15, 2002 5.441 5.493 5.421 5.493 35,537 +0.08(+1.56%)
Mar 14, 2002 5.454 5.457 5.406 5.408 10,153 -0.07(-1.31%)
Mar 13, 2002 5.421 5.493 5.421 5.480 37,489 -0.02(-0.33%)
Mar 12, 2002 5.454 5.531 5.444 5.498 42,566 +0.04(+0.66%)
Mar 11, 2002 5.262 5.480 5.249 5.462 58,578 +0.21(+4.05%)
Mar 08, 2002 5.239 5.301 5.237 5.249 21,088 +0.05(+0.94%)
Mar 07, 2002 5.147 5.224 5.121 5.201 26,555 +0.06(+1.10%)
Mar 06, 2002 5.070 5.147 5.070 5.144 17,182 +0.10(+1.98%)
Mar 05, 2002 5.006 5.045 4.955 5.045 27,726 +0.00(+0.00%)
Mar 04, 2002 5.070 5.096 5.019 5.045 42,957 +0.03(+0.51%)
Mar 01, 2002 5.045 5.070 5.019 5.019 35,927 -0.05(-1.01%)
Feb 28, 2002 5.083 5.096 5.057 5.070 19,135 -0.01(-0.25%)
Feb 27, 2002 5.083 5.083 5.055 5.083 15,620 +0.01(+0.25%)
Feb 26, 2002 5.057 5.070 5.021 5.070 23,431 +0.03(+0.51%)
Feb 25, 2002 5.029 5.070 5.029 5.045 26,945 +0.03(+0.51%)
Feb 22, 2002 4.993 5.019 4.981 5.019 24,993 +0.04(+0.72%)
Feb 21, 2002 5.006 5.006 4.983 4.983 12,887 -0.02(-0.46%)
Feb 20, 2002 4.986 5.006 4.981 5.006 25,383 +0.03(+0.51%)
Feb 19, 2002 4.988 4.991 4.968 4.981 10,153 -0.01(-0.15%)
Feb 18, 2002 4.988 4.993 4.942 4.988 21,478 +0.00(+0.00%)
Feb 15, 2002 4.988 4.993 4.942 4.988 21,478 -0.01(-0.10%)
Feb 14, 2002 4.993 5.006 4.983 4.993 8,981 +0.00(+0.00%)
Feb 13, 2002 4.983 5.109 4.983 4.993 60,530 -0.13(-2.45%)
Feb 12, 2002 5.121 5.121 5.093 5.119 59,749 -0.00(-0.05%)
Feb 11, 2002 5.121 5.144 5.109 5.121 43,347 -0.03(-0.50%)
Feb 08, 2002 5.124 5.147 5.096 5.147 26,945 +0.00(+0.05%)
Feb 07, 2002 5.121 5.144 5.070 5.144 35,146 +0.03(+0.55%)
Feb 06, 2002 4.968 5.121 4.968 5.116 44,519 +0.15(+3.04%)
Feb 05, 2002 4.899 4.991 4.899 4.965 42,957 +0.09(+1.89%)
Feb 04, 2002 4.865 4.886 4.865 4.873 45,690 -0.01(-0.10%)
Feb 01, 2002 5.057 5.057 4.878 4.878 77,323 -0.18(-3.54%)
Jan 31, 2002 5.070 5.083 5.045 5.057 44,128 -0.03(-0.50%)
Jan 30, 2002 5.137 5.160 5.083 5.083 52,720 -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.