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 (%)
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%)
Sep 03, 2002 6.266 6.292 6.215 6.240 35,434 -0.06(-1.02%)
Aug 30, 2002 6.202 6.305 6.202 6.305 15,965 +0.14(+2.29%)
Aug 29, 2002 6.022 6.176 6.022 6.163 57,630 +0.15(+2.48%)
Aug 28, 2002 5.984 6.035 5.958 6.014 934,545 +0.06(+0.95%)
Aug 27, 2002 5.907 6.022 5.886 5.958 29,204 +0.03(+0.48%)
Aug 26, 2002 5.997 5.997 5.896 5.930 32,319 -0.05(-0.90%)
Aug 23, 2002 5.932 6.009 5.932 5.984 14,796 +0.08(+1.30%)
Aug 22, 2002 5.973 6.022 5.907 5.907 18,690 -0.03(-0.48%)
Aug 21, 2002 5.817 5.958 5.817 5.935 33,098 +0.12(+2.03%)
Aug 20, 2002 5.791 5.830 5.791 5.817 8,956 +0.03(+0.58%)
Aug 16, 2002 5.907 5.907 5.783 5.783 28,425 -0.11(-1.83%)
Aug 15, 2002 5.886 5.904 5.886 5.891 17,133 +0.05(+0.79%)
Aug 14, 2002 5.794 5.868 5.794 5.845 8,566 +0.03(+0.44%)
Aug 13, 2002 5.794 5.853 5.794 5.819 14,018 +0.00(+0.00%)
Aug 12, 2002 5.817 5.830 5.701 5.819 21,027 +0.02(+0.40%)
Aug 07, 2002 5.932 5.945 5.796 5.796 30,762 -0.25(-4.12%)
Aug 06, 2002 5.909 6.045 5.881 6.045 61,134 +0.16(+2.75%)
Aug 05, 2002 5.858 5.894 5.858 5.883 13,239 +0.06(+1.10%)
Aug 02, 2002 5.830 5.907 5.796 5.819 43,222 +0.03(+0.49%)
Aug 01, 2002 5.647 5.791 5.647 5.791 26,089 +0.17(+3.01%)
Jul 31, 2002 5.521 5.622 5.521 5.622 25,699 +0.09(+1.58%)
Jul 30, 2002 5.437 5.534 5.432 5.534 40,886 +0.12(+2.28%)
Jul 29, 2002 5.817 5.830 5.388 5.411 141,739 -0.41(-6.98%)
Jul 26, 2002 5.804 5.842 5.765 5.817 25,310 +0.01(+0.13%)
Jul 25, 2002 5.573 5.809 5.573 5.809 42,833 +0.26(+4.72%)
Jul 24, 2002 5.521 5.547 5.449 5.547 98,516 -0.04(-0.69%)
Jul 23, 2002 5.714 5.722 5.539 5.586 95,790 -0.19(-3.33%)
Jul 22, 2002 5.984 6.009 5.778 5.778 58,798 -0.22(-3.64%)
Jul 19, 2002 6.017 6.048 5.997 5.997 350,454 +0.12(+2.10%)
Jul 17, 2002 5.778 5.891 5.732 5.873 48,284 -0.39(-6.16%)
Jul 12, 2002 6.330 6.330 6.189 6.258 42,054 -0.12(-1.93%)
Jul 11, 2002 6.500 6.500 6.366 6.382 53,736 -0.14(-2.17%)
Jul 10, 2002 6.466 6.549 6.446 6.523 23,753 +0.04(+0.59%)
Jul 09, 2002 6.382 6.484 6.382 6.484 60,356 +0.10(+1.61%)
Jul 08, 2002 6.253 6.382 6.253 6.382 28,036 +0.13(+2.05%)
Jul 05, 2002 6.269 6.292 6.253 6.253 15,575 -0.04(-0.65%)
Jul 04, 2002 6.207 6.302 6.207 6.294 25,310 +0.00(+0.00%)
Jul 03, 2002 6.207 6.302 6.207 6.294 25,310 +0.04(+0.66%)
Jul 02, 2002 6.318 6.369 6.194 6.253 43,222 -0.12(-1.81%)
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.