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 )

8.360 +0.580 (+7.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2003 6.059 6.059 5.970 5.983 56,911 -0.08(-1.30%)
Jun 27, 2003 6.049 6.062 6.049 6.062 31,490 +0.03(+0.44%)
Jun 26, 2003 6.036 6.075 6.023 6.036 44,011 +0.00(+0.00%)
Jun 25, 2003 6.036 6.088 6.033 6.036 74,364 -0.11(-1.84%)
Jun 24, 2003 6.146 6.154 6.133 6.149 35,664 +0.02(+0.26%)
Jun 23, 2003 6.160 6.160 6.128 6.133 29,593 -0.02(-0.34%)
Jun 20, 2003 6.144 6.162 6.144 6.154 13,658 -0.01(-0.21%)
Jun 19, 2003 6.123 6.194 6.102 6.167 20,108 +0.06(+1.04%)
Jun 18, 2003 6.046 6.115 6.038 6.104 53,117 +0.04(+0.74%)
Jun 17, 2003 6.036 6.059 6.036 6.059 51,220 +0.03(+0.48%)
Jun 16, 2003 6.030 6.033 5.996 6.030 38,320 +0.02(+0.35%)
Jun 13, 2003 5.986 6.023 5.943 6.009 50,461 +0.03(+0.44%)
Jun 12, 2003 5.970 6.009 5.957 5.983 72,467 +0.03(+0.44%)
Jun 11, 2003 5.917 5.957 5.917 5.957 27,317 +0.03(+0.49%)
Jun 10, 2003 5.925 5.996 5.922 5.928 41,735 -0.02(-0.27%)
Jun 09, 2003 5.938 5.943 5.878 5.943 51,979 -0.04(-0.66%)
Jun 06, 2003 5.891 6.017 5.891 5.983 73,605 +0.12(+2.02%)
Jun 05, 2003 6.223 6.289 5.864 5.864 135,069 -0.36(-5.76%)
Jun 04, 2003 6.365 6.378 6.220 6.223 16,694 -0.13(-1.99%)
Jun 03, 2003 6.299 6.349 6.220 6.349 36,802 +0.01(+0.17%)
Jun 02, 2003 6.457 6.471 6.299 6.339 45,529 -0.11(-1.72%)
May 30, 2003 6.444 6.471 6.421 6.449 44,770 +0.03(+0.45%)
May 29, 2003 6.392 6.444 6.381 6.421 32,629 +0.05(+0.83%)
May 28, 2003 6.326 6.394 6.326 6.368 36,043 +0.07(+1.05%)
May 27, 2003 6.273 6.323 6.233 6.302 35,664 +0.03(+0.55%)
May 23, 2003 6.115 6.268 6.107 6.268 51,599 +0.18(+2.90%)
May 22, 2003 6.088 6.115 5.996 6.091 56,152 +0.02(+0.26%)
May 21, 2003 6.009 6.075 5.996 6.075 57,670 +0.07(+1.19%)
May 20, 2003 6.009 6.054 5.996 6.004 23,523 -0.03(-0.44%)
May 19, 2003 5.970 6.049 5.943 6.030 31,111 +0.02(+0.35%)
May 16, 2003 6.102 6.107 5.996 6.009 39,837 -0.07(-1.08%)
May 15, 2003 6.023 6.075 5.996 6.075 39,837 +0.07(+1.19%)
May 14, 2003 6.088 6.096 5.904 6.004 52,358 -0.22(-3.47%)
May 13, 2003 6.215 6.260 6.207 6.220 54,255 +0.01(+0.08%)
May 12, 2003 6.194 6.260 6.167 6.215 55,773 +0.02(+0.34%)
May 09, 2003 6.141 6.194 6.141 6.194 30,732 +0.08(+1.29%)
May 08, 2003 6.049 6.115 5.983 6.115 34,905 +0.10(+1.62%)
May 07, 2003 6.020 6.049 5.994 6.017 48,943 -0.01(-0.22%)
May 06, 2003 6.049 6.065 6.023 6.030 26,558 -0.01(-0.09%)
May 05, 2003 6.075 6.088 6.036 6.036 62,602 -0.03(-0.43%)
May 02, 2003 6.023 6.102 6.015 6.062 27,696 +0.05(+0.79%)
May 01, 2003 6.017 6.028 6.009 6.015 14,417 +0.00(+0.04%)
Apr 30, 2003 6.023 6.102 6.009 6.012 52,358 +0.03(+0.48%)
Apr 29, 2003 6.062 6.088 5.983 5.983 22,764 -0.08(-1.30%)
Apr 28, 2003 6.049 6.075 6.033 6.062 23,902 +0.01(+0.22%)
Apr 25, 2003 6.125 6.128 6.049 6.049 17,452 -0.09(-1.46%)
Apr 24, 2003 6.115 6.149 6.115 6.138 15,555 +0.02(+0.39%)
Apr 23, 2003 6.030 6.167 6.030 6.115 44,011 +0.04(+0.61%)
Apr 22, 2003 6.049 6.088 6.049 6.078 23,523 +0.03(+0.48%)
Apr 21, 2003 5.983 6.062 5.983 6.049 31,111 +0.08(+1.37%)
Apr 17, 2003 5.970 5.983 5.917 5.967 15,935 -0.00(-0.04%)
Apr 16, 2003 5.904 5.975 5.904 5.970 32,249 +0.08(+1.34%)
Apr 15, 2003 5.798 5.904 5.772 5.891 17,073 +0.07(+1.13%)
Apr 14, 2003 5.759 5.835 5.746 5.825 43,632 +0.03(+0.50%)
Apr 11, 2003 5.656 5.796 5.646 5.796 80,055 +0.14(+2.52%)
Apr 10, 2003 5.785 5.796 5.646 5.654 24,661 -0.11(-1.83%)
Apr 09, 2003 5.680 5.759 5.680 5.759 16,314 +0.10(+1.77%)
Apr 08, 2003 5.498 5.680 5.498 5.659 23,902 +0.17(+3.07%)
Apr 07, 2003 5.374 5.490 5.350 5.490 26,558 +0.09(+1.61%)
Apr 04, 2003 5.403 5.440 5.379 5.403 36,043 +0.02(+0.34%)
Apr 03, 2003 5.443 5.451 5.356 5.385 27,317 -0.06(-1.07%)
Apr 02, 2003 5.429 5.443 5.393 5.443 27,696 +0.05(+0.98%)
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.