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 )

6.995 -0.145 (-2.03%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 20, 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 (%)
Dec 31, 2002 5.441 5.541 5.416 5.541 42,176 +0.06(+1.12%)
Dec 30, 2002 5.441 5.633 5.426 5.480 43,738 -0.00(-0.05%)
Dec 27, 2002 5.436 5.482 5.429 5.482 12,496 +0.02(+0.28%)
Dec 26, 2002 5.454 5.544 5.413 5.467 32,413 -0.02(-0.33%)
Dec 24, 2002 5.421 5.531 5.421 5.485 17,182 +0.09(+1.61%)
Dec 23, 2002 5.377 5.403 5.377 5.398 4,686 +0.02(+0.33%)
Dec 20, 2002 5.505 5.505 5.380 5.380 12,496 -0.13(-2.32%)
Dec 19, 2002 5.536 5.536 5.505 5.508 17,182 -0.03(-0.51%)
Dec 18, 2002 5.342 5.536 5.339 5.536 25,774 +0.14(+2.51%)
Dec 17, 2002 5.342 5.416 5.339 5.400 46,471 +0.07(+1.35%)
Dec 16, 2002 5.505 5.518 5.329 5.329 46,471 -0.18(-3.21%)
Dec 13, 2002 5.301 5.505 5.275 5.505 28,508 +0.18(+3.37%)
Dec 12, 2002 5.147 5.339 5.121 5.326 31,632 +0.14(+2.77%)
Dec 11, 2002 5.224 5.249 5.183 5.183 12,496 -0.02(-0.34%)
Dec 10, 2002 5.198 5.216 5.198 5.201 1,171 -0.02(-0.44%)
Dec 09, 2002 5.157 5.224 5.134 5.224 16,401 +0.07(+1.29%)
Dec 06, 2002 5.083 5.173 5.083 5.157 23,821 +0.09(+1.82%)
Dec 05, 2002 4.978 5.065 4.942 5.065 38,661 +0.09(+1.85%)
Dec 04, 2002 4.973 4.993 4.973 4.973 7,029 +0.00(+0.00%)
Dec 03, 2002 5.019 5.019 4.917 4.973 30,070 -0.07(-1.47%)
Dec 02, 2002 4.993 5.083 4.993 5.047 34,756 -0.10(-1.94%)
Nov 29, 2002 5.057 5.147 5.057 5.147 10,934 +0.12(+2.29%)
Nov 27, 2002 5.006 5.088 5.006 5.032 23,821 +0.05(+1.03%)
Nov 26, 2002 4.937 5.045 4.917 4.981 77,713 +0.05(+1.04%)
Nov 25, 2002 5.009 5.057 4.904 4.929 46,471 -0.08(-1.58%)
Nov 22, 2002 5.185 5.231 4.993 5.009 67,169 -0.18(-3.41%)
Nov 21, 2002 5.121 5.185 5.116 5.185 30,070 +0.07(+1.35%)
Nov 20, 2002 5.057 5.116 5.057 5.116 38,271 +0.07(+1.32%)
Nov 19, 2002 5.050 5.055 5.001 5.050 24,602 +0.03(+0.61%)
Nov 18, 2002 4.993 5.119 4.968 5.019 97,630 -0.15(-2.97%)
Nov 15, 2002 5.365 5.375 5.155 5.173 79,275 -0.17(-3.21%)
Nov 14, 2002 5.377 5.398 5.344 5.344 24,993 -0.01(-0.14%)
Nov 13, 2002 5.541 5.541 5.336 5.352 55,063 -0.26(-4.57%)
Nov 12, 2002 5.595 5.631 5.557 5.608 17,963 -0.01(-0.14%)
Nov 11, 2002 5.631 5.633 5.616 5.616 4,295 -0.02(-0.32%)
Nov 08, 2002 5.608 5.641 5.605 5.633 21,088 +0.06(+1.01%)
Nov 07, 2002 5.626 5.626 5.544 5.577 22,259 -0.06(-1.00%)
Nov 06, 2002 5.633 5.633 5.631 5.633 12,106 +0.00(+0.00%)
Nov 05, 2002 5.659 5.659 5.631 5.633 8,200 -0.04(-0.68%)
Nov 04, 2002 5.659 5.723 5.621 5.672 31,241 +0.01(+0.23%)
Nov 01, 2002 5.633 5.685 5.631 5.659 28,898 +0.03(+0.45%)
Oct 31, 2002 5.531 5.633 5.531 5.633 26,555 +0.01(+0.23%)
Oct 30, 2002 5.633 5.646 5.608 5.621 234,312 -0.02(-0.32%)
Oct 29, 2002 5.631 5.659 5.557 5.639 117,156 +0.01(+0.18%)
Oct 28, 2002 5.633 5.646 5.628 5.628 16,011 +0.00(+0.00%)
Oct 25, 2002 5.633 5.659 5.621 5.628 29,289 -0.00(-0.05%)
Oct 24, 2002 5.631 5.631 5.557 5.631 33,584 +0.02(+0.41%)
Oct 23, 2002 5.536 5.608 5.536 5.608 24,212 +0.08(+1.39%)
Oct 22, 2002 5.621 5.621 5.454 5.531 66,388 -0.08(-1.37%)
Oct 21, 2002 5.595 5.628 5.559 5.608 23,040 -0.02(-0.36%)
Oct 18, 2002 5.872 5.872 5.569 5.628 64,435 -0.24(-4.02%)
Oct 17, 2002 5.882 5.902 5.861 5.864 10,544 +0.01(+0.09%)
Oct 16, 2002 5.762 5.864 5.762 5.859 25,774 +0.08(+1.46%)
Oct 15, 2002 5.864 5.864 5.751 5.774 17,182 -0.12(-1.96%)
Oct 14, 2002 5.890 5.941 5.890 5.890 429,572 +0.01(+0.22%)
Oct 11, 2002 5.928 5.928 5.877 5.877 195,260 -0.06(-1.03%)
Oct 10, 2002 5.877 5.941 5.877 5.938 10,544 +0.08(+1.40%)
Oct 09, 2002 5.941 5.992 5.851 5.856 29,289 -0.06(-1.00%)
Oct 08, 2002 5.936 5.992 5.864 5.915 23,821 -0.04(-0.65%)
Oct 07, 2002 5.954 6.005 5.954 5.954 10,153 +0.00(+0.00%)
Oct 04, 2002 5.974 5.982 5.890 5.954 14,058 +0.00(+0.00%)
Oct 03, 2002 5.992 6.005 5.946 5.954 11,325 -0.03(-0.43%)
Oct 02, 2002 5.954 5.989 5.954 5.979 6,638 +0.03(+0.52%)
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.