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 )

8.360 +0.580 (+7.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2002 6.176 6.242 6.152 6.189 36,148 +0.08(+1.29%)
May 28, 2002 6.073 6.176 6.058 6.110 15,220 +0.05(+0.82%)
May 27, 2002 6.031 6.060 6.005 6.060 9,512 +0.00(+0.00%)
May 24, 2002 6.031 6.060 6.005 6.060 9,512 +0.02(+0.26%)
May 23, 2002 5.861 6.068 5.861 6.045 24,352 +0.21(+3.60%)
May 22, 2002 5.808 5.861 5.808 5.834 33,484 +0.08(+1.46%)
May 21, 2002 5.703 5.769 5.703 5.750 8,751 +0.07(+1.30%)
May 20, 2002 5.650 5.729 5.650 5.677 36,528 +0.02(+0.42%)
May 17, 2002 5.703 5.703 5.653 5.653 27,396 +0.03(+0.51%)
May 16, 2002 5.572 5.677 5.572 5.624 48,324 +0.08(+1.42%)
May 15, 2002 5.519 5.545 5.519 5.545 14,839 +0.03(+0.48%)
May 14, 2002 5.545 5.558 5.388 5.519 84,472 -0.04(-0.71%)
May 13, 2002 5.939 5.939 5.440 5.558 170,467 -0.41(-6.83%)
May 10, 2002 6.307 6.307 5.939 5.966 58,217 -0.34(-5.42%)
May 09, 2002 6.255 6.307 6.242 6.307 18,644 +0.05(+0.84%)
May 08, 2002 6.215 6.255 6.150 6.255 40,714 -0.05(-0.83%)
May 07, 2002 6.244 6.357 6.244 6.307 62,783 +0.06(+1.01%)
May 06, 2002 6.097 6.244 6.097 6.244 41,475 +0.15(+2.41%)
May 03, 2002 6.071 6.097 6.071 6.097 17,503 +0.03(+0.43%)
May 02, 2002 6.045 6.071 6.045 6.071 23,210 +0.03(+0.43%)
May 01, 2002 6.071 6.071 6.031 6.045 36,909 -0.01(-0.22%)
Apr 30, 2002 5.992 6.058 5.992 6.058 25,874 +0.04(+0.66%)
Apr 29, 2002 6.018 6.018 6.005 6.018 15,600 +0.01(+0.22%)
Apr 26, 2002 6.045 6.058 5.966 6.005 21,688 -0.04(-0.61%)
Apr 25, 2002 5.939 6.042 5.916 6.042 17,122 +0.10(+1.73%)
Apr 24, 2002 5.874 5.939 5.874 5.939 14,459 +0.10(+1.66%)
Apr 23, 2002 6.018 6.018 5.834 5.842 20,166 -0.13(-2.20%)
Apr 22, 2002 6.137 6.202 5.966 5.974 84,853 -0.12(-2.03%)
Apr 19, 2002 6.071 6.163 6.050 6.097 27,016 -0.01(-0.22%)
Apr 18, 2002 6.045 6.110 6.031 6.110 49,846 +0.07(+1.09%)
Apr 17, 2002 6.050 6.058 5.992 6.045 28,538 +0.00(+0.00%)
Apr 16, 2002 6.031 6.097 6.018 6.045 58,598 -0.03(-0.43%)
Apr 15, 2002 6.071 6.123 6.058 6.071 63,925 +0.03(+0.43%)
Apr 12, 2002 5.966 6.084 5.953 6.045 27,777 +0.09(+1.55%)
Apr 11, 2002 6.005 6.031 5.913 5.953 79,526 -0.03(-0.44%)
Apr 10, 2002 5.939 5.979 5.939 5.979 4,566 +0.07(+1.11%)
Apr 09, 2002 5.913 5.992 5.913 5.913 19,405 +0.01(+0.09%)
Apr 08, 2002 5.953 5.976 5.887 5.908 22,830 -0.05(-0.79%)
Apr 05, 2002 5.945 5.979 5.913 5.955 14,078 -0.02(-0.26%)
Apr 04, 2002 5.934 6.018 5.918 5.971 24,352 +0.04(+0.75%)
Apr 03, 2002 6.018 6.031 5.926 5.926 23,971 -0.08(-1.31%)
Apr 02, 2002 6.018 6.068 5.939 6.005 75,340 -0.04(-0.65%)
Apr 01, 2002 5.913 6.150 5.913 6.045 90,941 +0.16(+2.68%)
Mar 29, 2002 5.782 5.913 5.782 5.887 55,554 +0.00(+0.00%)
Mar 28, 2002 5.782 5.913 5.782 5.887 55,554 +0.13(+2.24%)
Mar 27, 2002 5.587 5.782 5.585 5.758 60,881 +0.17(+3.06%)
Mar 26, 2002 5.585 5.621 5.585 5.587 41,094 +0.03(+0.52%)
Mar 25, 2002 5.440 5.558 5.440 5.558 29,299 +0.11(+1.93%)
Mar 22, 2002 5.427 5.453 5.427 5.453 14,839 +0.04(+0.73%)
Mar 21, 2002 5.453 5.453 5.388 5.414 18,264 -0.07(-1.20%)
Mar 20, 2002 5.545 5.553 5.466 5.480 57,837 -0.08(-1.42%)
Mar 19, 2002 5.598 5.637 5.558 5.558 12,937 -0.07(-1.17%)
Mar 18, 2002 5.598 5.690 5.598 5.624 60,500 -0.01(-0.23%)
Mar 15, 2002 5.585 5.637 5.564 5.637 34,626 +0.09(+1.56%)
Mar 14, 2002 5.598 5.600 5.548 5.550 9,893 -0.07(-1.31%)
Mar 13, 2002 5.564 5.637 5.564 5.624 36,528 -0.02(-0.33%)
Mar 12, 2002 5.598 5.677 5.587 5.642 41,475 +0.04(+0.66%)
Mar 11, 2002 5.401 5.624 5.388 5.606 57,076 +0.22(+4.05%)
Mar 08, 2002 5.377 5.440 5.374 5.388 20,547 +0.05(+0.94%)
Mar 07, 2002 5.282 5.361 5.256 5.338 25,874 +0.06(+1.10%)
Mar 06, 2002 5.204 5.282 5.204 5.280 16,742 +0.10(+1.98%)
Mar 05, 2002 5.138 5.177 5.085 5.177 27,016 +0.00(+0.00%)
Mar 04, 2002 5.204 5.230 5.151 5.177 41,855 +0.03(+0.51%)
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.