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 5.072 5.162 5.072 5.162 10,903 +0.12(+2.29%)
Nov 27, 2002 5.021 5.103 5.021 5.046 23,753 +0.05(+1.03%)
Nov 26, 2002 4.951 5.059 4.931 4.995 77,489 +0.05(+1.04%)
Nov 25, 2002 5.023 5.072 4.918 4.944 46,337 -0.08(-1.58%)
Nov 22, 2002 5.200 5.247 5.008 5.023 66,975 -0.18(-3.41%)
Nov 21, 2002 5.136 5.200 5.131 5.200 29,983 +0.07(+1.35%)
Nov 20, 2002 5.072 5.131 5.072 5.131 38,160 +0.07(+1.32%)
Nov 19, 2002 5.064 5.069 5.015 5.064 24,531 +0.03(+0.61%)
Nov 18, 2002 5.008 5.134 4.982 5.033 97,348 -0.15(-2.97%)
Nov 15, 2002 5.380 5.390 5.170 5.188 79,046 -0.17(-3.21%)
Nov 14, 2002 5.393 5.414 5.360 5.360 24,921 -0.01(-0.14%)
Nov 13, 2002 5.557 5.557 5.352 5.367 54,904 -0.26(-4.57%)
Nov 12, 2002 5.611 5.647 5.573 5.624 17,912 -0.01(-0.14%)
Nov 11, 2002 5.647 5.650 5.632 5.632 4,283 -0.02(-0.32%)
Nov 08, 2002 5.624 5.658 5.622 5.650 21,027 +0.06(+1.01%)
Nov 07, 2002 5.642 5.642 5.560 5.593 22,195 -0.06(-1.00%)
Nov 06, 2002 5.650 5.650 5.647 5.650 12,071 +0.00(+0.00%)
Nov 05, 2002 5.675 5.675 5.647 5.650 8,177 -0.04(-0.68%)
Nov 04, 2002 5.675 5.740 5.637 5.688 31,151 +0.01(+0.23%)
Nov 01, 2002 5.650 5.701 5.647 5.675 28,815 +0.03(+0.45%)
Oct 31, 2002 5.547 5.650 5.547 5.650 26,478 +0.01(+0.23%)
Oct 30, 2002 5.650 5.663 5.624 5.637 233,636 -0.02(-0.32%)
Oct 29, 2002 5.647 5.675 5.573 5.655 116,818 +0.01(+0.18%)
Oct 28, 2002 5.650 5.663 5.645 5.645 15,965 +0.00(+0.00%)
Oct 25, 2002 5.650 5.675 5.637 5.645 29,204 -0.00(-0.05%)
Oct 24, 2002 5.647 5.647 5.573 5.647 33,487 +0.02(+0.41%)
Oct 23, 2002 5.552 5.624 5.552 5.624 24,142 +0.08(+1.39%)
Oct 22, 2002 5.637 5.637 5.470 5.547 66,196 -0.08(-1.37%)
Oct 21, 2002 5.611 5.645 5.575 5.624 22,974 -0.02(-0.36%)
Oct 18, 2002 5.889 5.889 5.586 5.645 64,249 -0.24(-4.02%)
Oct 17, 2002 5.899 5.919 5.878 5.881 10,513 +0.01(+0.09%)
Oct 16, 2002 5.778 5.881 5.778 5.876 25,699 +0.08(+1.46%)
Oct 15, 2002 5.881 5.881 5.768 5.791 17,133 -0.12(-1.96%)
Oct 14, 2002 5.907 5.958 5.907 5.907 428,333 +0.01(+0.22%)
Oct 11, 2002 5.945 5.945 5.894 5.894 194,696 -0.06(-1.03%)
Oct 10, 2002 5.894 5.958 5.894 5.955 10,513 +0.08(+1.40%)
Oct 09, 2002 5.958 6.009 5.868 5.873 29,204 -0.06(-1.00%)
Oct 08, 2002 5.953 6.009 5.881 5.932 23,753 -0.04(-0.65%)
Oct 07, 2002 5.971 6.022 5.971 5.971 10,124 +0.00(+0.00%)
Oct 04, 2002 5.991 5.999 5.907 5.971 14,018 +0.00(+0.00%)
Oct 03, 2002 6.009 6.022 5.963 5.971 11,292 -0.03(-0.43%)
Oct 02, 2002 5.971 6.007 5.971 5.997 6,619 +0.03(+0.52%)
Oct 01, 2002 5.984 6.007 5.932 5.966 15,186 +0.00(+0.00%)
Sep 30, 2002 5.817 5.966 5.817 5.966 18,301 +0.13(+2.24%)
Sep 27, 2002 5.832 5.835 5.704 5.835 33,487 -0.02(-0.39%)
Sep 26, 2002 5.881 5.881 5.855 5.858 8,566 -0.04(-0.61%)
Sep 25, 2002 6.099 6.104 5.894 5.894 40,886 -0.14(-2.34%)
Sep 24, 2002 6.292 6.292 6.035 6.035 63,471 -0.28(-4.43%)
Sep 23, 2002 6.276 6.359 6.163 6.315 46,337 +0.06(+1.03%)
Sep 20, 2002 6.225 6.251 6.192 6.251 17,912 +0.04(+0.66%)
Sep 19, 2002 6.151 6.228 6.151 6.210 9,734 +0.02(+0.33%)
Sep 18, 2002 6.181 6.240 6.163 6.189 16,743 -0.04(-0.58%)
Sep 17, 2002 6.184 6.233 6.184 6.225 12,460 -0.01(-0.12%)
Sep 16, 2002 6.240 6.261 6.210 6.233 8,956 +0.02(+0.29%)
Sep 13, 2002 6.215 6.215 6.189 6.215 10,124 -0.03(-0.41%)
Sep 12, 2002 6.163 6.240 6.163 6.240 28,815 +0.09(+1.46%)
Sep 11, 2002 6.099 6.151 6.099 6.151 8,566 +0.01(+0.21%)
Sep 10, 2002 6.163 6.163 6.138 6.138 3,893 -0.03(-0.42%)
Sep 09, 2002 6.163 6.163 6.140 6.163 6,619 -0.01(-0.17%)
Sep 06, 2002 6.163 6.228 6.089 6.174 34,266 -0.02(-0.25%)
Sep 05, 2002 6.189 6.238 6.176 6.189 20,637 -0.01(-0.17%)
Sep 04, 2002 6.215 6.225 6.176 6.199 22,584 -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.