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 28, 2003 6.163 6.163 6.138 6.138 19,859 +0.08(+1.27%)
Nov 26, 2003 6.020 6.061 6.014 6.061 18,690 +0.10(+1.72%)
Nov 25, 2003 5.932 5.932 5.932 5.958 22,195 +0.00(+0.00%)
Nov 24, 2003 5.932 6.009 5.932 5.958 18,301 -0.03(-0.43%)
Nov 21, 2003 5.953 5.986 5.953 5.984 12,071 +0.08(+1.39%)
Nov 20, 2003 5.904 5.904 5.871 5.901 49,453 -0.06(-0.95%)
Nov 19, 2003 5.945 5.961 5.945 5.958 10,513 +0.00(+0.00%)
Nov 18, 2003 6.112 6.112 5.940 5.958 27,646 -0.17(-2.85%)
Nov 17, 2003 6.148 6.158 6.133 6.133 36,603 -0.03(-0.50%)
Nov 14, 2003 6.189 6.225 6.163 6.163 55,293 -0.03(-0.41%)
Nov 13, 2003 6.099 6.253 6.099 6.189 31,151 +0.10(+1.69%)
Nov 12, 2003 6.120 6.133 5.937 6.086 50,621 -0.21(-3.38%)
Nov 11, 2003 6.300 6.300 6.279 6.300 14,796 -0.03(-0.45%)
Nov 10, 2003 6.338 6.338 6.323 6.328 28,815 +0.01(+0.08%)
Nov 07, 2003 6.330 6.341 6.323 6.323 30,762 +0.05(+0.78%)
Nov 06, 2003 6.274 6.274 6.274 6.274 8,956 +0.03(+0.53%)
Nov 05, 2003 6.294 6.294 6.240 6.240 28,036 -0.07(-1.06%)
Nov 04, 2003 6.294 6.307 6.294 6.307 16,743 -0.02(-0.32%)
Nov 03, 2003 6.315 6.330 6.315 6.328 44,001 +0.08(+1.23%)
Oct 31, 2003 6.228 6.251 6.228 6.251 21,027 -0.02(-0.25%)
Oct 30, 2003 6.217 6.266 6.217 6.266 15,575 +0.03(+0.41%)
Oct 29, 2003 6.151 6.240 6.179 6.240 23,753 +0.10(+1.59%)
Oct 28, 2003 6.079 6.143 6.079 6.143 23,363 +0.01(+0.13%)
Oct 27, 2003 6.138 6.148 6.061 6.135 28,036 -0.00(-0.04%)
Oct 24, 2003 6.210 6.210 6.138 6.138 17,133 -0.07(-1.08%)
Oct 23, 2003 6.202 6.215 6.169 6.205 46,337 +0.02(+0.25%)
Oct 22, 2003 6.153 6.189 6.151 6.189 27,646 +0.04(+0.63%)
Oct 21, 2003 6.151 6.189 6.140 6.151 33,098 -0.00(-0.04%)
Oct 20, 2003 6.125 6.156 6.112 6.153 17,522 +0.05(+0.88%)
Oct 17, 2003 6.097 6.099 6.097 6.099 9,345 +0.03(+0.55%)
Oct 16, 2003 6.030 6.066 6.043 6.066 20,637 +0.04(+0.60%)
Oct 15, 2003 5.953 6.040 5.953 6.030 49,453 +0.12(+2.09%)
Oct 14, 2003 5.914 5.919 5.889 5.907 28,425 +0.03(+0.44%)
Oct 13, 2003 5.873 5.907 5.881 5.881 10,903 +0.01(+0.13%)
Oct 10, 2003 5.873 5.873 5.860 5.873 15,186 +0.02(+0.31%)
Oct 09, 2003 5.873 5.904 5.855 5.855 31,930 -0.02(-0.26%)
Oct 08, 2003 5.871 5.871 5.868 5.871 28,815 +0.07(+1.15%)
Oct 07, 2003 5.868 5.873 5.753 5.804 53,736 -0.06(-1.09%)
Oct 06, 2003 5.809 5.853 5.796 5.868 30,372 +0.06(+1.02%)
Oct 03, 2003 5.832 5.842 5.809 5.809 26,478 +0.04(+0.67%)
Oct 02, 2003 5.663 5.771 5.663 5.771 22,974 +0.10(+1.77%)
Oct 01, 2003 5.681 5.696 5.670 5.670 41,275 -0.03(-0.45%)
Sep 30, 2003 5.688 5.696 5.670 5.696 36,603 +0.01(+0.14%)
Sep 29, 2003 5.817 5.817 5.688 5.688 73,206 -0.14(-2.42%)
Sep 26, 2003 5.824 5.853 5.830 5.830 43,222 +0.01(+0.09%)
Sep 25, 2003 5.845 5.850 5.824 5.824 43,222 -0.03(-0.48%)
Sep 24, 2003 5.935 5.935 5.853 5.853 28,036 -0.08(-1.34%)
Sep 23, 2003 5.855 5.855 5.855 5.932 25,310 +0.07(+1.14%)
Sep 22, 2003 5.973 6.074 5.866 5.866 52,957 -0.12(-1.97%)
Sep 19, 2003 6.038 6.038 6.009 5.984 55,293 -0.05(-0.85%)
Sep 18, 2003 6.048 6.048 6.035 6.035 6,230 +0.01(+0.09%)
Sep 17, 2003 6.074 6.074 6.020 6.030 70,869 -0.01(-0.09%)
Sep 16, 2003 6.099 6.099 6.009 6.035 35,824 -0.01(-0.21%)
Sep 15, 2003 6.061 6.061 6.035 6.048 10,124 +0.01(+0.21%)
Sep 12, 2003 6.061 6.074 6.032 6.035 15,186 -0.03(-0.42%)
Sep 11, 2003 6.163 6.163 6.032 6.061 35,045 -0.12(-1.99%)
Sep 10, 2003 6.158 6.184 6.158 6.184 8,956 +0.03(+0.42%)
Sep 09, 2003 6.163 6.163 6.151 6.158 1,946 -0.05(-0.83%)
Sep 08, 2003 6.197 6.210 6.163 6.210 13,239 +0.01(+0.12%)
Sep 05, 2003 6.215 6.225 6.202 6.202 4,283 -0.01(-0.21%)
Sep 04, 2003 6.258 6.292 6.215 6.215 29,593 -0.06(-1.02%)
Sep 03, 2003 6.292 6.323 6.228 6.279 42,833 -0.01(-0.08%)
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.