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 (%)
May 30, 2003 6.279 6.305 6.256 6.284 45,948 +0.03(+0.45%)
May 29, 2003 6.228 6.279 6.217 6.256 33,487 +0.05(+0.83%)
May 28, 2003 6.163 6.230 6.163 6.205 36,992 +0.06(+1.05%)
May 27, 2003 6.112 6.161 6.074 6.140 36,603 +0.03(+0.55%)
May 23, 2003 5.958 6.107 5.950 6.107 52,957 +0.17(+2.90%)
May 22, 2003 5.932 5.958 5.842 5.935 57,630 +0.02(+0.26%)
May 21, 2003 5.855 5.919 5.842 5.919 59,187 +0.07(+1.19%)
May 20, 2003 5.855 5.899 5.842 5.850 24,142 -0.03(-0.44%)
May 19, 2003 5.817 5.894 5.791 5.876 31,930 +0.02(+0.35%)
May 16, 2003 5.945 5.950 5.842 5.855 40,886 -0.06(-1.08%)
May 15, 2003 5.868 5.919 5.842 5.919 40,886 +0.07(+1.19%)
May 14, 2003 5.932 5.940 5.753 5.850 53,736 -0.21(-3.47%)
May 13, 2003 6.056 6.099 6.048 6.061 55,683 +0.01(+0.08%)
May 12, 2003 6.035 6.099 6.009 6.056 57,240 +0.02(+0.34%)
May 09, 2003 5.984 6.035 5.984 6.035 31,540 +0.08(+1.29%)
May 08, 2003 5.894 5.958 5.830 5.958 35,824 +0.10(+1.62%)
May 07, 2003 5.866 5.894 5.840 5.863 50,231 -0.01(-0.22%)
May 06, 2003 5.894 5.909 5.868 5.876 27,257 -0.01(-0.09%)
May 05, 2003 5.919 5.932 5.881 5.881 64,249 -0.03(-0.43%)
May 02, 2003 5.868 5.945 5.860 5.907 28,425 +0.05(+0.79%)
May 01, 2003 5.863 5.873 5.855 5.860 14,796 +0.00(+0.04%)
Apr 30, 2003 5.868 5.945 5.855 5.858 53,736 +0.03(+0.48%)
Apr 29, 2003 5.907 5.932 5.830 5.830 23,363 -0.08(-1.30%)
Apr 28, 2003 5.894 5.919 5.878 5.907 24,531 +0.01(+0.22%)
Apr 25, 2003 5.968 5.971 5.894 5.894 17,912 -0.09(-1.46%)
Apr 24, 2003 5.958 5.991 5.958 5.981 15,965 +0.02(+0.39%)
Apr 23, 2003 5.876 6.009 5.876 5.958 45,169 +0.04(+0.61%)
Apr 22, 2003 5.894 5.932 5.894 5.922 24,142 +0.03(+0.48%)
Apr 21, 2003 5.830 5.907 5.830 5.894 31,930 +0.08(+1.37%)
Apr 17, 2003 5.817 5.830 5.765 5.814 16,354 -0.00(-0.04%)
Apr 16, 2003 5.753 5.822 5.753 5.817 33,098 +0.08(+1.34%)
Apr 15, 2003 5.650 5.753 5.624 5.740 17,522 +0.06(+1.13%)
Apr 14, 2003 5.611 5.686 5.598 5.675 44,780 +0.03(+0.50%)
Apr 11, 2003 5.511 5.647 5.501 5.647 82,162 +0.14(+2.52%)
Apr 10, 2003 5.637 5.647 5.501 5.509 25,310 -0.10(-1.83%)
Apr 09, 2003 5.534 5.611 5.534 5.611 16,743 +0.10(+1.77%)
Apr 08, 2003 5.357 5.534 5.357 5.514 24,531 +0.16(+3.07%)
Apr 07, 2003 5.236 5.349 5.213 5.349 27,257 +0.08(+1.61%)
Apr 04, 2003 5.265 5.301 5.241 5.265 36,992 +0.02(+0.34%)
Apr 03, 2003 5.303 5.311 5.218 5.247 28,036 -0.06(-1.07%)
Apr 02, 2003 5.290 5.303 5.254 5.303 28,425 +0.05(+0.98%)
Apr 01, 2003 5.329 5.375 5.213 5.252 94,233 -0.04(-0.68%)
Mar 31, 2003 5.267 5.354 5.265 5.288 70,869 -0.04(-0.82%)
Mar 28, 2003 5.342 5.354 5.265 5.331 19,080 +0.02(+0.29%)
Mar 27, 2003 5.329 5.352 5.226 5.316 88,003 -0.06(-1.15%)
Mar 26, 2003 5.380 5.406 5.367 5.378 35,434 -0.00(-0.05%)
Mar 25, 2003 5.439 5.485 5.367 5.380 42,054 -0.09(-1.64%)
Mar 24, 2003 5.444 5.475 5.419 5.470 34,266 +0.06(+1.19%)
Mar 21, 2003 5.444 5.449 5.393 5.406 47,895 -0.03(-0.47%)
Mar 20, 2003 5.393 5.432 5.388 5.432 23,753 +0.04(+0.71%)
Mar 19, 2003 5.252 5.393 5.252 5.393 72,427 +0.04(+0.72%)
Mar 18, 2003 5.393 5.419 5.277 5.354 112,145 -0.08(-1.42%)
Mar 17, 2003 5.596 5.596 5.432 5.432 52,957 -0.19(-3.34%)
Mar 14, 2003 5.586 5.640 5.560 5.619 17,133 +0.04(+0.74%)
Mar 13, 2003 5.637 5.650 5.573 5.578 20,248 -0.07(-1.32%)
Mar 12, 2003 5.804 5.812 5.637 5.652 45,559 -0.19(-3.25%)
Mar 11, 2003 5.881 5.881 5.804 5.842 21,416 -0.04(-0.66%)
Mar 10, 2003 5.883 5.883 5.830 5.881 22,195 -0.00(-0.04%)
Mar 07, 2003 5.986 5.986 5.765 5.883 87,224 -0.12(-1.93%)
Mar 06, 2003 5.966 6.009 5.966 5.999 15,965 +0.03(+0.56%)
Mar 05, 2003 6.048 6.056 5.958 5.966 24,531 -0.14(-2.35%)
Mar 04, 2003 6.009 6.112 6.009 6.109 18,690 +0.07(+1.23%)
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.