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 (%)
Dec 31, 2002 5.601 5.704 5.574 5.704 40,976 +0.06(+1.12%)
Dec 30, 2002 5.601 5.798 5.585 5.640 42,493 -0.00(-0.05%)
Dec 27, 2002 5.596 5.643 5.588 5.643 12,141 +0.02(+0.28%)
Dec 26, 2002 5.614 5.706 5.572 5.627 31,490 -0.02(-0.33%)
Dec 24, 2002 5.580 5.693 5.580 5.646 16,694 +0.09(+1.61%)
Dec 23, 2002 5.535 5.561 5.535 5.556 4,552 +0.02(+0.33%)
Dec 20, 2002 5.667 5.667 5.538 5.538 12,141 -0.13(-2.32%)
Dec 19, 2002 5.698 5.698 5.667 5.669 16,694 -0.03(-0.51%)
Dec 18, 2002 5.498 5.698 5.495 5.698 25,041 +0.14(+2.51%)
Dec 17, 2002 5.498 5.574 5.495 5.559 45,149 +0.07(+1.35%)
Dec 16, 2002 5.667 5.680 5.485 5.485 45,149 -0.18(-3.21%)
Dec 13, 2002 5.456 5.667 5.429 5.667 27,696 +0.18(+3.37%)
Dec 12, 2002 5.298 5.495 5.271 5.482 30,732 +0.15(+2.77%)
Dec 11, 2002 5.377 5.403 5.335 5.335 12,141 -0.02(-0.34%)
Dec 10, 2002 5.350 5.369 5.350 5.353 1,138 -0.02(-0.44%)
Dec 09, 2002 5.308 5.377 5.285 5.377 15,935 +0.07(+1.29%)
Dec 06, 2002 5.232 5.324 5.232 5.308 23,143 +0.09(+1.82%)
Dec 05, 2002 5.124 5.213 5.087 5.213 37,561 +0.09(+1.85%)
Dec 04, 2002 5.118 5.140 5.118 5.118 6,829 +0.00(+0.00%)
Dec 03, 2002 5.166 5.166 5.061 5.118 29,214 -0.08(-1.47%)
Dec 02, 2002 5.140 5.232 5.140 5.195 33,767 -0.10(-1.94%)
Nov 29, 2002 5.205 5.298 5.205 5.298 10,623 +0.12(+2.29%)
Nov 27, 2002 5.153 5.237 5.153 5.179 23,143 +0.05(+1.03%)
Nov 26, 2002 5.082 5.192 5.061 5.126 75,502 +0.05(+1.04%)
Nov 25, 2002 5.155 5.205 5.047 5.074 45,149 -0.08(-1.58%)
Nov 22, 2002 5.337 5.385 5.140 5.155 65,258 -0.18(-3.41%)
Nov 21, 2002 5.271 5.337 5.266 5.337 29,214 +0.07(+1.35%)
Nov 20, 2002 5.205 5.266 5.205 5.266 37,182 +0.07(+1.32%)
Nov 19, 2002 5.198 5.203 5.147 5.198 23,902 +0.03(+0.61%)
Nov 18, 2002 5.140 5.269 5.113 5.166 94,852 -0.16(-2.97%)
Nov 15, 2002 5.522 5.532 5.306 5.324 77,020 -0.18(-3.21%)
Nov 14, 2002 5.535 5.556 5.501 5.501 24,282 -0.01(-0.14%)
Nov 13, 2002 5.704 5.704 5.493 5.509 53,496 -0.26(-4.57%)
Nov 12, 2002 5.759 5.796 5.719 5.772 17,452 -0.01(-0.14%)
Nov 11, 2002 5.796 5.798 5.780 5.780 4,173 -0.02(-0.32%)
Nov 08, 2002 5.772 5.806 5.769 5.798 20,488 +0.06(+1.01%)
Nov 07, 2002 5.791 5.791 5.706 5.740 21,626 -0.06(-1.00%)
Nov 06, 2002 5.798 5.798 5.796 5.798 11,761 +0.00(+0.00%)
Nov 05, 2002 5.825 5.825 5.796 5.798 7,967 -0.04(-0.68%)
Nov 04, 2002 5.825 5.891 5.785 5.838 30,352 +0.01(+0.23%)
Nov 01, 2002 5.798 5.851 5.796 5.825 28,076 +0.03(+0.45%)
Oct 31, 2002 5.693 5.798 5.693 5.798 25,799 +0.01(+0.23%)
Oct 30, 2002 5.798 5.812 5.772 5.785 227,645 -0.02(-0.32%)
Oct 29, 2002 5.796 5.825 5.719 5.804 113,822 +0.01(+0.18%)
Oct 28, 2002 5.798 5.812 5.793 5.793 15,555 +0.00(+0.00%)
Oct 25, 2002 5.798 5.825 5.785 5.793 28,455 -0.00(-0.05%)
Oct 24, 2002 5.796 5.796 5.719 5.796 32,629 +0.02(+0.41%)
Oct 23, 2002 5.698 5.772 5.698 5.772 23,523 +0.08(+1.39%)
Oct 22, 2002 5.785 5.785 5.614 5.693 64,499 -0.08(-1.37%)
Oct 21, 2002 5.759 5.793 5.722 5.772 22,385 -0.02(-0.36%)
Oct 18, 2002 6.044 6.044 5.733 5.793 62,602 -0.24(-4.02%)
Oct 17, 2002 6.054 6.075 6.033 6.036 10,244 +0.01(+0.09%)
Oct 16, 2002 5.930 6.036 5.930 6.030 25,041 +0.09(+1.46%)
Oct 15, 2002 6.036 6.036 5.920 5.943 16,694 -0.12(-1.96%)
Oct 14, 2002 6.062 6.115 6.062 6.062 417,350 +0.01(+0.22%)
Oct 11, 2002 6.102 6.102 6.049 6.049 189,704 -0.06(-1.03%)
Oct 10, 2002 6.049 6.115 6.049 6.112 10,244 +0.08(+1.40%)
Oct 09, 2002 6.115 6.167 6.023 6.028 28,455 -0.06(-1.00%)
Oct 08, 2002 6.109 6.167 6.036 6.088 23,143 -0.04(-0.65%)
Oct 07, 2002 6.128 6.181 6.128 6.128 9,864 +0.00(+0.00%)
Oct 04, 2002 6.149 6.157 6.062 6.128 13,658 +0.00(+0.00%)
Oct 03, 2002 6.167 6.181 6.120 6.128 11,002 -0.03(-0.43%)
Oct 02, 2002 6.128 6.165 6.128 6.154 6,449 +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.