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 (%)
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%)
Apr 01, 2003 5.469 5.516 5.350 5.390 91,817 -0.04(-0.68%)
Mar 31, 2003 5.406 5.495 5.403 5.427 69,052 -0.04(-0.82%)
Mar 28, 2003 5.482 5.495 5.403 5.472 18,591 +0.02(+0.29%)
Mar 27, 2003 5.469 5.493 5.364 5.456 85,746 -0.06(-1.15%)
Mar 26, 2003 5.522 5.548 5.509 5.519 34,526 -0.00(-0.05%)
Mar 25, 2003 5.582 5.630 5.509 5.522 40,976 -0.09(-1.64%)
Mar 24, 2003 5.588 5.619 5.561 5.614 33,388 +0.07(+1.19%)
Mar 21, 2003 5.588 5.593 5.535 5.548 46,667 -0.03(-0.47%)
Mar 20, 2003 5.535 5.574 5.530 5.574 23,143 +0.04(+0.71%)
Mar 19, 2003 5.390 5.535 5.390 5.535 70,570 +0.04(+0.72%)
Mar 18, 2003 5.535 5.561 5.416 5.495 109,269 -0.08(-1.42%)
Mar 17, 2003 5.743 5.743 5.574 5.574 51,599 -0.19(-3.34%)
Mar 14, 2003 5.733 5.788 5.706 5.767 16,694 +0.04(+0.74%)
Mar 13, 2003 5.785 5.798 5.719 5.725 19,729 -0.08(-1.32%)
Mar 12, 2003 5.957 5.965 5.785 5.801 44,390 -0.20(-3.25%)
Mar 11, 2003 6.036 6.036 5.957 5.996 20,867 -0.04(-0.66%)
Mar 10, 2003 6.038 6.038 5.983 6.036 21,626 -0.00(-0.04%)
Mar 07, 2003 6.144 6.144 5.917 6.038 84,987 -0.12(-1.93%)
Mar 06, 2003 6.123 6.167 6.123 6.157 15,555 +0.03(+0.56%)
Mar 05, 2003 6.207 6.215 6.115 6.123 23,902 -0.15(-2.35%)
Mar 04, 2003 6.167 6.273 6.167 6.270 18,211 +0.08(+1.23%)
Mar 03, 2003 6.273 6.273 6.138 6.194 37,182 -0.10(-1.55%)
Feb 28, 2003 6.220 6.299 6.220 6.291 28,076 +0.12(+2.01%)
Feb 27, 2003 6.220 6.247 6.154 6.167 32,629 -0.03(-0.43%)
Feb 26, 2003 6.286 6.286 6.173 6.194 26,558 -0.08(-1.26%)
Feb 25, 2003 6.194 6.320 6.194 6.273 37,182 +0.11(+1.71%)
Feb 24, 2003 6.083 6.167 6.073 6.167 11,761 +0.09(+1.52%)
Feb 21, 2003 5.967 6.123 5.967 6.075 30,352 +0.11(+1.81%)
Feb 20, 2003 5.904 5.988 5.904 5.967 15,555 +0.07(+1.12%)
Feb 19, 2003 5.909 5.909 5.825 5.901 12,141 -0.01(-0.13%)
Feb 18, 2003 5.901 5.943 5.901 5.909 15,555 +0.01(+0.13%)
Feb 14, 2003 5.930 5.930 5.891 5.901 22,385 -0.07(-1.19%)
Feb 13, 2003 6.088 6.091 5.878 5.972 58,049 -0.15(-2.45%)
Feb 12, 2003 6.260 6.260 6.102 6.123 31,870 -0.30(-4.60%)
Feb 11, 2003 6.378 6.418 6.307 6.418 37,561 -0.04(-0.61%)
Feb 10, 2003 6.289 6.457 6.273 6.457 78,917 +0.20(+3.11%)
Feb 07, 2003 6.326 6.378 6.233 6.262 22,764 -0.05(-0.79%)
Feb 06, 2003 6.378 6.431 6.260 6.312 47,046 -0.09(-1.44%)
Feb 05, 2003 6.260 6.447 6.260 6.405 28,835 +0.11(+1.72%)
Feb 04, 2003 6.312 6.326 6.196 6.297 40,596 +0.01(+0.17%)
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.