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 (%)
Sep 30, 2003 5.821 5.829 5.803 5.829 35,767 +0.01(+0.14%)
Sep 29, 2003 5.953 5.953 5.821 5.821 71,535 -0.14(-2.42%)
Sep 26, 2003 5.960 5.989 5.966 5.966 42,236 +0.01(+0.09%)
Sep 25, 2003 5.981 5.987 5.960 5.960 42,236 -0.03(-0.48%)
Sep 24, 2003 6.073 6.073 5.989 5.989 27,396 -0.08(-1.34%)
Sep 23, 2003 5.992 5.992 5.992 6.071 24,732 +0.07(+1.14%)
Sep 22, 2003 6.113 6.215 6.003 6.003 51,749 -0.12(-1.97%)
Sep 19, 2003 6.179 6.179 6.150 6.123 54,032 -0.05(-0.85%)
Sep 18, 2003 6.189 6.189 6.176 6.176 6,088 +0.01(+0.09%)
Sep 17, 2003 6.215 6.215 6.160 6.171 69,252 -0.01(-0.09%)
Sep 16, 2003 6.242 6.242 6.150 6.176 35,006 -0.01(-0.21%)
Sep 15, 2003 6.202 6.202 6.176 6.189 9,893 +0.01(+0.21%)
Sep 12, 2003 6.202 6.215 6.173 6.176 14,839 -0.03(-0.42%)
Sep 11, 2003 6.307 6.307 6.173 6.202 34,245 -0.13(-1.99%)
Sep 10, 2003 6.302 6.328 6.302 6.328 8,751 +0.03(+0.42%)
Sep 09, 2003 6.307 6.307 6.294 6.302 1,902 -0.05(-0.83%)
Sep 08, 2003 6.342 6.355 6.307 6.355 12,937 +0.01(+0.12%)
Sep 05, 2003 6.360 6.370 6.347 6.347 4,185 -0.01(-0.21%)
Sep 04, 2003 6.405 6.439 6.360 6.360 28,918 -0.07(-1.02%)
Sep 03, 2003 6.439 6.470 6.373 6.426 41,855 -0.01(-0.08%)
Sep 02, 2003 6.405 6.436 6.402 6.431 16,361 +0.01(+0.20%)
Aug 29, 2003 6.412 6.418 6.407 6.418 2,663 +0.02(+0.29%)
Aug 28, 2003 6.426 6.439 6.399 6.399 22,449 -0.02(-0.25%)
Aug 27, 2003 6.360 6.423 6.360 6.415 12,937 +0.05(+0.74%)
Aug 26, 2003 6.234 6.384 6.234 6.368 31,582 +0.17(+2.80%)
Aug 25, 2003 6.242 6.268 6.194 6.194 15,981 -0.04(-0.67%)
Aug 22, 2003 6.276 6.281 6.215 6.236 33,104 -0.01(-0.17%)
Aug 21, 2003 6.215 6.250 6.215 6.247 8,751 +0.02(+0.38%)
Aug 20, 2003 6.176 6.276 6.176 6.223 24,732 -0.01(-0.17%)
Aug 19, 2003 6.347 6.347 6.202 6.234 23,591 -0.13(-1.98%)
Aug 18, 2003 6.397 6.397 6.360 6.360 3,424 -0.04(-0.70%)
Aug 15, 2003 6.399 6.412 6.360 6.405 15,220 +0.02(+0.29%)
Aug 14, 2003 6.373 6.386 6.360 6.386 33,484 +0.06(+0.87%)
Aug 13, 2003 6.321 6.363 6.189 6.331 59,739 -0.08(-1.19%)
Aug 12, 2003 6.426 6.426 6.376 6.407 60,120 -0.01(-0.08%)
Aug 11, 2003 6.399 6.412 6.360 6.412 30,440 +0.01(+0.21%)
Aug 08, 2003 6.386 6.407 6.386 6.399 14,078 -0.01(-0.20%)
Aug 07, 2003 6.412 6.412 6.386 6.412 13,317 +0.00(+0.00%)
Aug 06, 2003 6.376 6.412 6.357 6.412 14,459 +0.06(+0.99%)
Aug 05, 2003 6.321 6.349 6.310 6.349 37,670 -0.05(-0.78%)
Aug 04, 2003 6.399 6.412 6.376 6.399 31,201 +0.00(+0.00%)
Aug 01, 2003 6.399 6.399 6.399 6.399 4,946 +0.01(+0.21%)
Jul 31, 2003 6.373 6.386 6.368 6.386 30,060 +0.01(+0.12%)
Jul 30, 2003 6.384 6.397 6.376 6.378 17,883 +0.02(+0.29%)
Jul 29, 2003 6.360 6.360 6.349 6.360 26,255 +0.01(+0.17%)
Jul 28, 2003 6.360 6.360 6.307 6.349 11,034 -0.01(-0.17%)
Jul 25, 2003 6.342 6.360 6.328 6.360 9,512 -0.05(-0.82%)
Jul 24, 2003 6.323 6.426 6.323 6.412 27,396 +0.09(+1.41%)
Jul 23, 2003 6.292 6.360 6.292 6.323 31,582 +0.06(+0.88%)
Jul 22, 2003 6.307 6.307 6.229 6.268 42,616 -0.03(-0.54%)
Jul 21, 2003 6.281 6.347 6.281 6.302 15,600 +0.00(+0.04%)
Jul 18, 2003 6.268 6.321 6.268 6.299 12,176 +0.01(+0.08%)
Jul 17, 2003 6.281 6.307 6.268 6.294 21,308 -0.01(-0.17%)
Jul 16, 2003 6.215 6.305 6.215 6.305 58,217 +0.09(+1.48%)
Jul 15, 2003 6.118 6.239 6.118 6.213 28,538 +0.10(+1.63%)
Jul 14, 2003 6.031 6.113 6.031 6.113 27,396 +0.08(+1.35%)
Jul 11, 2003 5.979 6.031 5.939 6.031 27,396 +0.05(+0.88%)
Jul 10, 2003 5.979 5.981 5.947 5.979 41,855 +0.00(+0.00%)
Jul 09, 2003 5.989 5.992 5.966 5.979 30,440 -0.01(-0.18%)
Jul 08, 2003 5.974 5.992 5.966 5.989 46,421 +0.02(+0.26%)
Jul 07, 2003 6.005 6.005 5.963 5.974 41,475 -0.01(-0.22%)
Jul 03, 2003 5.981 5.992 5.979 5.987 31,582 +0.01(+0.09%)
Jul 02, 2003 5.979 6.005 5.979 5.981 22,069 +0.01(+0.13%)
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.