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 )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2003 6.202 6.281 6.202 6.273 28,157 +0.12(+2.01%)
Feb 27, 2003 6.202 6.229 6.137 6.150 32,723 -0.03(-0.43%)
Feb 26, 2003 6.268 6.268 6.155 6.176 26,635 -0.08(-1.26%)
Feb 25, 2003 6.176 6.302 6.176 6.255 37,289 +0.11(+1.71%)
Feb 24, 2003 6.066 6.150 6.055 6.150 11,795 +0.09(+1.52%)
Feb 21, 2003 5.950 6.105 5.950 6.058 30,440 +0.11(+1.81%)
Feb 20, 2003 5.887 5.971 5.887 5.950 15,600 +0.07(+1.12%)
Feb 19, 2003 5.892 5.892 5.808 5.884 12,176 -0.01(-0.13%)
Feb 18, 2003 5.884 5.926 5.884 5.892 15,600 +0.01(+0.13%)
Feb 14, 2003 5.913 5.913 5.874 5.884 22,449 -0.07(-1.19%)
Feb 13, 2003 6.071 6.073 5.861 5.955 58,217 -0.15(-2.45%)
Feb 12, 2003 6.242 6.242 6.084 6.105 31,962 -0.29(-4.60%)
Feb 11, 2003 6.360 6.399 6.289 6.399 37,670 -0.04(-0.61%)
Feb 10, 2003 6.271 6.439 6.255 6.439 79,145 +0.19(+3.11%)
Feb 07, 2003 6.307 6.360 6.215 6.244 22,830 -0.05(-0.79%)
Feb 06, 2003 6.360 6.412 6.242 6.294 47,182 -0.09(-1.44%)
Feb 05, 2003 6.242 6.428 6.242 6.386 28,918 +0.11(+1.72%)
Feb 04, 2003 6.294 6.307 6.179 6.278 40,714 +0.01(+0.17%)
Feb 03, 2003 6.137 6.305 6.137 6.268 57,456 +0.17(+2.80%)
Jan 31, 2003 5.892 6.097 5.847 6.097 85,233 +0.24(+4.18%)
Jan 30, 2003 5.790 5.853 5.777 5.853 58,978 +0.06(+1.04%)
Jan 29, 2003 5.792 5.819 5.779 5.792 37,289 +0.01(+0.18%)
Jan 28, 2003 5.685 5.782 5.650 5.782 21,688 +0.04(+0.78%)
Jan 27, 2003 5.790 5.790 5.703 5.737 32,723 -0.05(-0.91%)
Jan 24, 2003 5.905 5.939 5.784 5.790 27,016 -0.12(-1.96%)
Jan 23, 2003 6.005 6.058 5.861 5.905 40,333 -0.07(-1.23%)
Jan 22, 2003 6.118 6.139 5.979 5.979 65,827 -0.17(-2.78%)
Jan 21, 2003 6.116 6.189 6.116 6.150 20,927 +0.03(+0.56%)
Jan 17, 2003 6.084 6.150 6.058 6.116 27,016 +0.02(+0.30%)
Jan 16, 2003 6.084 6.137 6.084 6.097 30,821 +0.05(+0.87%)
Jan 15, 2003 6.097 6.176 6.045 6.045 39,953 -0.08(-1.33%)
Jan 14, 2003 6.097 6.189 6.058 6.126 55,934 +0.07(+1.08%)
Jan 13, 2003 5.968 6.084 5.900 6.060 44,138 +0.14(+2.44%)
Jan 10, 2003 5.926 5.932 5.913 5.916 7,229 -0.02(-0.27%)
Jan 09, 2003 5.979 5.979 5.913 5.932 32,343 -0.05(-0.79%)
Jan 08, 2003 5.953 5.979 5.942 5.979 31,201 +0.05(+0.89%)
Jan 07, 2003 5.926 5.979 5.887 5.926 76,862 +0.03(+0.45%)
Jan 06, 2003 5.795 5.979 5.755 5.900 104,639 +0.20(+3.55%)
Jan 03, 2003 5.650 5.755 5.650 5.698 26,255 +0.05(+0.84%)
Jan 02, 2003 5.650 5.755 5.572 5.650 35,387 -0.04(-0.65%)
Dec 31, 2002 5.585 5.687 5.558 5.687 41,094 +0.06(+1.12%)
Dec 30, 2002 5.585 5.782 5.569 5.624 42,616 -0.00(-0.05%)
Dec 27, 2002 5.579 5.627 5.572 5.627 12,176 +0.02(+0.28%)
Dec 26, 2002 5.598 5.690 5.556 5.611 31,582 -0.02(-0.33%)
Dec 24, 2002 5.564 5.677 5.564 5.629 16,742 +0.09(+1.61%)
Dec 23, 2002 5.519 5.545 5.519 5.540 4,566 +0.02(+0.33%)
Dec 20, 2002 5.650 5.650 5.522 5.522 12,176 -0.13(-2.32%)
Dec 19, 2002 5.682 5.682 5.650 5.653 16,742 -0.03(-0.51%)
Dec 18, 2002 5.482 5.682 5.480 5.682 25,113 +0.14(+2.51%)
Dec 17, 2002 5.482 5.558 5.480 5.543 45,280 +0.07(+1.35%)
Dec 16, 2002 5.650 5.663 5.469 5.469 45,280 -0.18(-3.21%)
Dec 13, 2002 5.440 5.650 5.414 5.650 27,777 +0.18(+3.37%)
Dec 12, 2002 5.282 5.480 5.256 5.466 30,821 +0.15(+2.77%)
Dec 11, 2002 5.361 5.388 5.319 5.319 12,176 -0.02(-0.34%)
Dec 10, 2002 5.335 5.353 5.335 5.338 1,141 -0.02(-0.44%)
Dec 09, 2002 5.293 5.361 5.269 5.361 15,981 +0.07(+1.29%)
Dec 06, 2002 5.217 5.309 5.217 5.293 23,210 +0.09(+1.82%)
Dec 05, 2002 5.109 5.198 5.072 5.198 37,670 +0.09(+1.85%)
Dec 04, 2002 5.104 5.125 5.104 5.104 6,849 +0.00(+0.00%)
Dec 03, 2002 5.151 5.151 5.046 5.104 29,299 -0.08(-1.47%)
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.