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 )

7.900 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 6.307 6.307 6.281 6.281 19,405 +0.08(+1.27%)
Nov 26, 2003 6.160 6.202 6.155 6.202 18,264 +0.11(+1.72%)
Nov 25, 2003 6.071 6.071 6.071 6.097 21,688 +0.00(+0.00%)
Nov 24, 2003 6.071 6.150 6.071 6.097 17,883 -0.03(-0.43%)
Nov 21, 2003 6.092 6.126 6.092 6.123 11,795 +0.08(+1.39%)
Nov 20, 2003 6.042 6.042 6.008 6.039 48,324 -0.06(-0.95%)
Nov 19, 2003 6.084 6.100 6.084 6.097 10,273 +0.00(+0.00%)
Nov 18, 2003 6.255 6.255 6.079 6.097 27,016 -0.18(-2.85%)
Nov 17, 2003 6.292 6.302 6.276 6.276 35,767 -0.03(-0.50%)
Nov 14, 2003 6.334 6.370 6.307 6.307 54,032 -0.03(-0.41%)
Nov 13, 2003 6.242 6.399 6.242 6.334 30,440 +0.11(+1.69%)
Nov 12, 2003 6.263 6.276 6.076 6.229 49,465 -0.22(-3.38%)
Nov 11, 2003 6.447 6.447 6.426 6.447 14,459 -0.03(-0.45%)
Nov 10, 2003 6.486 6.486 6.470 6.476 28,157 +0.01(+0.08%)
Nov 07, 2003 6.478 6.489 6.470 6.470 30,060 +0.05(+0.78%)
Nov 06, 2003 6.420 6.420 6.420 6.420 8,751 +0.03(+0.54%)
Nov 05, 2003 6.441 6.441 6.386 6.386 27,396 -0.07(-1.06%)
Nov 04, 2003 6.441 6.455 6.441 6.455 16,361 -0.02(-0.32%)
Nov 03, 2003 6.462 6.478 6.462 6.476 42,997 +0.08(+1.23%)
Oct 31, 2003 6.373 6.397 6.373 6.397 20,547 -0.02(-0.25%)
Oct 30, 2003 6.363 6.412 6.363 6.412 15,220 +0.03(+0.41%)
Oct 29, 2003 6.294 6.386 6.323 6.386 23,210 +0.10(+1.59%)
Oct 28, 2003 6.221 6.286 6.221 6.286 22,830 +0.01(+0.13%)
Oct 27, 2003 6.281 6.292 6.202 6.278 27,396 -0.00(-0.04%)
Oct 24, 2003 6.355 6.355 6.281 6.281 16,742 -0.07(-1.08%)
Oct 23, 2003 6.347 6.360 6.313 6.349 45,280 +0.02(+0.25%)
Oct 22, 2003 6.297 6.334 6.294 6.334 27,016 +0.04(+0.63%)
Oct 21, 2003 6.294 6.334 6.284 6.294 32,343 -0.00(-0.04%)
Oct 20, 2003 6.268 6.299 6.255 6.297 17,122 +0.06(+0.88%)
Oct 17, 2003 6.239 6.242 6.239 6.242 9,132 +0.03(+0.55%)
Oct 16, 2003 6.171 6.207 6.184 6.207 20,166 +0.04(+0.60%)
Oct 15, 2003 6.092 6.181 6.092 6.171 48,324 +0.13(+2.09%)
Oct 14, 2003 6.052 6.058 6.026 6.045 27,777 +0.03(+0.44%)
Oct 13, 2003 6.010 6.045 6.018 6.018 10,654 +0.01(+0.13%)
Oct 10, 2003 6.010 6.010 5.997 6.010 14,839 +0.02(+0.31%)
Oct 09, 2003 6.010 6.042 5.992 5.992 31,201 -0.02(-0.26%)
Oct 08, 2003 6.008 6.008 6.005 6.008 28,157 +0.07(+1.15%)
Oct 07, 2003 6.005 6.010 5.887 5.939 52,510 -0.07(-1.09%)
Oct 06, 2003 5.945 5.989 5.932 6.005 29,679 +0.06(+1.02%)
Oct 03, 2003 5.968 5.979 5.945 5.945 25,874 +0.04(+0.67%)
Oct 02, 2003 5.795 5.905 5.795 5.905 22,449 +0.10(+1.77%)
Oct 01, 2003 5.813 5.829 5.803 5.803 40,333 -0.03(-0.45%)
Sep 30, 2003 5.821 5.829 5.803 5.829 35,767 +0.01(+0.14%)
Sep 29, 2003 5.953 5.953 5.821 5.821 71,535 -0.14(-2.42%)
Sep 26, 2003 5.960 5.989 5.966 5.966 42,236 +0.01(+0.09%)
Sep 25, 2003 5.981 5.987 5.960 5.960 42,236 -0.03(-0.48%)
Sep 24, 2003 6.073 6.073 5.989 5.989 27,396 -0.08(-1.34%)
Sep 23, 2003 5.992 5.992 5.992 6.071 24,732 +0.07(+1.14%)
Sep 22, 2003 6.113 6.215 6.003 6.003 51,749 -0.12(-1.97%)
Sep 19, 2003 6.179 6.179 6.150 6.123 54,032 -0.05(-0.85%)
Sep 18, 2003 6.189 6.189 6.176 6.176 6,088 +0.01(+0.09%)
Sep 17, 2003 6.215 6.215 6.160 6.171 69,252 -0.01(-0.09%)
Sep 16, 2003 6.242 6.242 6.150 6.176 35,006 -0.01(-0.21%)
Sep 15, 2003 6.202 6.202 6.176 6.189 9,893 +0.01(+0.21%)
Sep 12, 2003 6.202 6.215 6.173 6.176 14,839 -0.03(-0.42%)
Sep 11, 2003 6.307 6.307 6.173 6.202 34,245 -0.13(-1.99%)
Sep 10, 2003 6.302 6.328 6.302 6.328 8,751 +0.03(+0.42%)
Sep 09, 2003 6.307 6.307 6.294 6.302 1,902 -0.05(-0.83%)
Sep 08, 2003 6.342 6.355 6.307 6.355 12,937 +0.01(+0.12%)
Sep 05, 2003 6.360 6.370 6.347 6.347 4,185 -0.01(-0.21%)
Sep 04, 2003 6.405 6.439 6.360 6.360 28,918 -0.07(-1.02%)
Sep 03, 2003 6.439 6.470 6.373 6.426 41,855 -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.