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 (%)
Nov 29, 2002 5.057 5.147 5.057 5.147 10,934 +0.12(+2.29%)
Nov 27, 2002 5.006 5.088 5.006 5.032 23,821 +0.05(+1.03%)
Nov 26, 2002 4.937 5.045 4.917 4.981 77,713 +0.05(+1.04%)
Nov 25, 2002 5.009 5.057 4.904 4.929 46,471 -0.08(-1.58%)
Nov 22, 2002 5.185 5.231 4.993 5.009 67,169 -0.18(-3.41%)
Nov 21, 2002 5.121 5.185 5.116 5.185 30,070 +0.07(+1.35%)
Nov 20, 2002 5.057 5.116 5.057 5.116 38,271 +0.07(+1.32%)
Nov 19, 2002 5.050 5.055 5.001 5.050 24,602 +0.03(+0.61%)
Nov 18, 2002 4.993 5.119 4.968 5.019 97,630 -0.15(-2.97%)
Nov 15, 2002 5.365 5.375 5.155 5.173 79,275 -0.17(-3.21%)
Nov 14, 2002 5.377 5.398 5.344 5.344 24,993 -0.01(-0.14%)
Nov 13, 2002 5.541 5.541 5.336 5.352 55,063 -0.26(-4.57%)
Nov 12, 2002 5.595 5.631 5.557 5.608 17,963 -0.01(-0.14%)
Nov 11, 2002 5.631 5.633 5.616 5.616 4,295 -0.02(-0.32%)
Nov 08, 2002 5.608 5.641 5.605 5.633 21,088 +0.06(+1.01%)
Nov 07, 2002 5.626 5.626 5.544 5.577 22,259 -0.06(-1.00%)
Nov 06, 2002 5.633 5.633 5.631 5.633 12,106 +0.00(+0.00%)
Nov 05, 2002 5.659 5.659 5.631 5.633 8,200 -0.04(-0.68%)
Nov 04, 2002 5.659 5.723 5.621 5.672 31,241 +0.01(+0.23%)
Nov 01, 2002 5.633 5.685 5.631 5.659 28,898 +0.03(+0.45%)
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%)
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.