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 )

6.970 -0.360 (-4.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 5.390 5.480 5.388 5.411 69,252 -0.04(-0.82%)
Mar 28, 2003 5.466 5.480 5.388 5.456 18,644 +0.02(+0.29%)
Mar 27, 2003 5.453 5.477 5.348 5.440 85,994 -0.06(-1.15%)
Mar 26, 2003 5.506 5.532 5.493 5.503 34,626 -0.00(-0.05%)
Mar 25, 2003 5.566 5.614 5.493 5.506 41,094 -0.09(-1.64%)
Mar 24, 2003 5.572 5.603 5.545 5.598 33,484 +0.07(+1.19%)
Mar 21, 2003 5.572 5.577 5.519 5.532 46,802 -0.03(-0.47%)
Mar 20, 2003 5.519 5.558 5.514 5.558 23,210 +0.04(+0.71%)
Mar 19, 2003 5.374 5.519 5.374 5.519 70,774 +0.04(+0.72%)
Mar 18, 2003 5.519 5.545 5.401 5.480 109,586 -0.08(-1.42%)
Mar 17, 2003 5.727 5.727 5.558 5.558 51,749 -0.19(-3.34%)
Mar 14, 2003 5.716 5.771 5.690 5.750 16,742 +0.04(+0.74%)
Mar 13, 2003 5.769 5.782 5.703 5.708 19,786 -0.08(-1.32%)
Mar 12, 2003 5.939 5.947 5.769 5.784 44,519 -0.19(-3.25%)
Mar 11, 2003 6.018 6.018 5.939 5.979 20,927 -0.04(-0.66%)
Mar 10, 2003 6.021 6.021 5.966 6.018 21,688 -0.00(-0.04%)
Mar 07, 2003 6.126 6.126 5.900 6.021 85,233 -0.12(-1.93%)
Mar 06, 2003 6.105 6.150 6.105 6.139 15,600 +0.03(+0.56%)
Mar 05, 2003 6.189 6.197 6.097 6.105 23,971 -0.15(-2.35%)
Mar 04, 2003 6.150 6.255 6.150 6.252 18,264 +0.08(+1.23%)
Mar 03, 2003 6.255 6.255 6.121 6.176 37,289 -0.10(-1.55%)
Feb 28, 2003 6.202 6.281 6.202 6.273 28,157 +0.12(+2.01%)
Feb 27, 2003 6.202 6.229 6.137 6.150 32,723 -0.03(-0.43%)
Feb 26, 2003 6.268 6.268 6.155 6.176 26,635 -0.08(-1.26%)
Feb 25, 2003 6.176 6.302 6.176 6.255 37,289 +0.11(+1.71%)
Feb 24, 2003 6.066 6.150 6.055 6.150 11,795 +0.09(+1.52%)
Feb 21, 2003 5.950 6.105 5.950 6.058 30,440 +0.11(+1.81%)
Feb 20, 2003 5.887 5.971 5.887 5.950 15,600 +0.07(+1.12%)
Feb 19, 2003 5.892 5.892 5.808 5.884 12,176 -0.01(-0.13%)
Feb 18, 2003 5.884 5.926 5.884 5.892 15,600 +0.01(+0.13%)
Feb 14, 2003 5.913 5.913 5.874 5.884 22,449 -0.07(-1.19%)
Feb 13, 2003 6.071 6.073 5.861 5.955 58,217 -0.15(-2.45%)
Feb 12, 2003 6.242 6.242 6.084 6.105 31,962 -0.29(-4.60%)
Feb 11, 2003 6.360 6.399 6.289 6.399 37,670 -0.04(-0.61%)
Feb 10, 2003 6.271 6.439 6.255 6.439 79,145 +0.19(+3.11%)
Feb 07, 2003 6.307 6.360 6.215 6.244 22,830 -0.05(-0.79%)
Feb 06, 2003 6.360 6.412 6.242 6.294 47,182 -0.09(-1.44%)
Feb 05, 2003 6.242 6.428 6.242 6.386 28,918 +0.11(+1.72%)
Feb 04, 2003 6.294 6.307 6.179 6.278 40,714 +0.01(+0.17%)
Feb 03, 2003 6.137 6.305 6.137 6.268 57,456 +0.17(+2.80%)
Jan 31, 2003 5.892 6.097 5.847 6.097 85,233 +0.24(+4.18%)
Jan 30, 2003 5.790 5.853 5.777 5.853 58,978 +0.06(+1.04%)
Jan 29, 2003 5.792 5.819 5.779 5.792 37,289 +0.01(+0.18%)
Jan 28, 2003 5.685 5.782 5.650 5.782 21,688 +0.04(+0.78%)
Jan 27, 2003 5.790 5.790 5.703 5.737 32,723 -0.05(-0.91%)
Jan 24, 2003 5.905 5.939 5.784 5.790 27,016 -0.12(-1.96%)
Jan 23, 2003 6.005 6.058 5.861 5.905 40,333 -0.07(-1.23%)
Jan 22, 2003 6.118 6.139 5.979 5.979 65,827 -0.17(-2.78%)
Jan 21, 2003 6.116 6.189 6.116 6.150 20,927 +0.03(+0.56%)
Jan 17, 2003 6.084 6.150 6.058 6.116 27,016 +0.02(+0.30%)
Jan 16, 2003 6.084 6.137 6.084 6.097 30,821 +0.05(+0.87%)
Jan 15, 2003 6.097 6.176 6.045 6.045 39,953 -0.08(-1.33%)
Jan 14, 2003 6.097 6.189 6.058 6.126 55,934 +0.07(+1.08%)
Jan 13, 2003 5.968 6.084 5.900 6.060 44,138 +0.14(+2.44%)
Jan 10, 2003 5.926 5.932 5.913 5.916 7,229 -0.02(-0.27%)
Jan 09, 2003 5.979 5.979 5.913 5.932 32,343 -0.05(-0.79%)
Jan 08, 2003 5.953 5.979 5.942 5.979 31,201 +0.05(+0.89%)
Jan 07, 2003 5.926 5.979 5.887 5.926 76,862 +0.03(+0.45%)
Jan 06, 2003 5.795 5.979 5.755 5.900 104,639 +0.20(+3.55%)
Jan 03, 2003 5.650 5.755 5.650 5.698 26,255 +0.05(+0.84%)
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.