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 )

7.500 +0.030 (+0.40%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 2, 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, 2003 6.392 6.415 6.392 6.415 20,488 -0.02(-0.25%)
Oct 30, 2003 6.381 6.431 6.381 6.431 15,176 +0.03(+0.41%)
Oct 29, 2003 6.312 6.405 6.341 6.405 23,143 +0.10(+1.59%)
Oct 28, 2003 6.239 6.305 6.239 6.305 22,764 +0.01(+0.13%)
Oct 27, 2003 6.299 6.310 6.220 6.297 27,317 -0.00(-0.04%)
Oct 24, 2003 6.373 6.373 6.299 6.299 16,694 -0.07(-1.08%)
Oct 23, 2003 6.365 6.378 6.331 6.368 45,149 +0.02(+0.25%)
Oct 22, 2003 6.315 6.352 6.312 6.352 26,938 +0.04(+0.63%)
Oct 21, 2003 6.312 6.352 6.302 6.312 32,249 -0.00(-0.04%)
Oct 20, 2003 6.286 6.318 6.273 6.315 17,073 +0.06(+0.88%)
Oct 17, 2003 6.257 6.260 6.257 6.260 9,105 +0.03(+0.55%)
Oct 16, 2003 6.189 6.225 6.202 6.225 20,108 +0.04(+0.60%)
Oct 15, 2003 6.109 6.199 6.109 6.189 48,184 +0.13(+2.09%)
Oct 14, 2003 6.070 6.075 6.044 6.062 27,696 +0.03(+0.44%)
Oct 13, 2003 6.028 6.062 6.036 6.036 10,623 +0.01(+0.13%)
Oct 10, 2003 6.028 6.028 6.015 6.028 14,796 +0.02(+0.31%)
Oct 09, 2003 6.028 6.059 6.009 6.009 31,111 -0.02(-0.26%)
Oct 08, 2003 6.025 6.025 6.023 6.025 28,076 +0.07(+1.15%)
Oct 07, 2003 6.023 6.028 5.904 5.957 52,358 -0.07(-1.09%)
Oct 06, 2003 5.962 6.007 5.949 6.023 29,593 +0.06(+1.02%)
Oct 03, 2003 5.986 5.996 5.962 5.962 25,799 +0.04(+0.67%)
Oct 02, 2003 5.812 5.922 5.812 5.922 22,385 +0.10(+1.77%)
Oct 01, 2003 5.830 5.846 5.820 5.820 40,217 -0.03(-0.45%)
Sep 30, 2003 5.838 5.846 5.820 5.846 35,664 +0.01(+0.14%)
Sep 29, 2003 5.970 5.970 5.838 5.838 71,328 -0.14(-2.42%)
Sep 26, 2003 5.978 6.007 5.983 5.983 42,114 +0.01(+0.09%)
Sep 25, 2003 5.999 6.004 5.978 5.978 42,114 -0.03(-0.48%)
Sep 24, 2003 6.091 6.091 6.007 6.007 27,317 -0.08(-1.34%)
Sep 23, 2003 6.009 6.009 6.009 6.088 24,661 +0.07(+1.14%)
Sep 22, 2003 6.131 6.233 6.020 6.020 51,599 -0.12(-1.97%)
Sep 19, 2003 6.196 6.196 6.167 6.141 53,876 -0.05(-0.85%)
Sep 18, 2003 6.207 6.207 6.194 6.194 6,070 +0.01(+0.09%)
Sep 17, 2003 6.233 6.233 6.178 6.189 69,052 -0.01(-0.09%)
Sep 16, 2003 6.260 6.260 6.167 6.194 34,905 -0.01(-0.21%)
Sep 15, 2003 6.220 6.220 6.194 6.207 9,864 +0.01(+0.21%)
Sep 12, 2003 6.220 6.233 6.191 6.194 14,796 -0.03(-0.42%)
Sep 11, 2003 6.326 6.326 6.191 6.220 34,146 -0.13(-1.99%)
Sep 10, 2003 6.320 6.347 6.320 6.347 8,726 +0.03(+0.42%)
Sep 09, 2003 6.326 6.326 6.312 6.320 1,897 -0.05(-0.83%)
Sep 08, 2003 6.360 6.373 6.326 6.373 12,899 +0.01(+0.12%)
Sep 05, 2003 6.378 6.389 6.365 6.365 4,173 -0.01(-0.21%)
Sep 04, 2003 6.423 6.457 6.378 6.378 28,835 -0.07(-1.02%)
Sep 03, 2003 6.457 6.489 6.392 6.444 41,735 -0.01(-0.08%)
Sep 02, 2003 6.423 6.455 6.421 6.449 16,314 +0.01(+0.20%)
Aug 29, 2003 6.431 6.436 6.426 6.436 2,655 +0.02(+0.29%)
Aug 28, 2003 6.444 6.457 6.418 6.418 22,385 -0.02(-0.25%)
Aug 27, 2003 6.378 6.442 6.378 6.434 12,899 +0.05(+0.74%)
Aug 26, 2003 6.252 6.402 6.252 6.386 31,490 +0.17(+2.80%)
Aug 25, 2003 6.260 6.286 6.212 6.212 15,935 -0.04(-0.67%)
Aug 22, 2003 6.294 6.299 6.233 6.254 33,008 -0.01(-0.17%)
Aug 21, 2003 6.233 6.268 6.233 6.265 8,726 +0.02(+0.38%)
Aug 20, 2003 6.194 6.294 6.194 6.241 24,661 -0.01(-0.17%)
Aug 19, 2003 6.365 6.365 6.220 6.252 23,523 -0.13(-1.98%)
Aug 18, 2003 6.415 6.415 6.378 6.378 3,414 -0.04(-0.70%)
Aug 15, 2003 6.418 6.431 6.378 6.423 15,176 +0.02(+0.29%)
Aug 14, 2003 6.392 6.405 6.378 6.405 33,388 +0.06(+0.87%)
Aug 13, 2003 6.339 6.381 6.207 6.349 59,567 -0.08(-1.19%)
Aug 12, 2003 6.444 6.444 6.394 6.426 59,946 -0.01(-0.08%)
Aug 11, 2003 6.418 6.431 6.378 6.431 30,352 +0.01(+0.21%)
Aug 08, 2003 6.405 6.426 6.405 6.418 14,038 -0.01(-0.20%)
Aug 07, 2003 6.431 6.431 6.405 6.431 13,279 +0.00(+0.00%)
Aug 06, 2003 6.394 6.431 6.376 6.431 14,417 +0.06(+0.99%)
Aug 05, 2003 6.339 6.368 6.328 6.368 37,561 -0.05(-0.78%)
Aug 04, 2003 6.418 6.431 6.394 6.418 31,111 +0.00(+0.00%)
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.