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 6.005 6.084 5.992 5.995 52,510 +0.03(+0.48%)
Apr 29, 2003 6.045 6.071 5.966 5.966 22,830 -0.08(-1.30%)
Apr 28, 2003 6.031 6.058 6.016 6.045 23,971 +0.01(+0.22%)
Apr 25, 2003 6.108 6.110 6.031 6.031 17,503 -0.09(-1.46%)
Apr 24, 2003 6.097 6.131 6.097 6.121 15,600 +0.02(+0.39%)
Apr 23, 2003 6.013 6.150 6.013 6.097 44,138 +0.04(+0.61%)
Apr 22, 2003 6.031 6.071 6.031 6.060 23,591 +0.03(+0.48%)
Apr 21, 2003 5.966 6.045 5.966 6.031 31,201 +0.08(+1.37%)
Apr 17, 2003 5.953 5.966 5.900 5.950 15,981 -0.00(-0.04%)
Apr 16, 2003 5.887 5.958 5.887 5.953 32,343 +0.08(+1.34%)
Apr 15, 2003 5.782 5.887 5.755 5.874 17,122 +0.07(+1.13%)
Apr 14, 2003 5.742 5.819 5.729 5.808 43,758 +0.03(+0.50%)
Apr 11, 2003 5.640 5.779 5.629 5.779 80,287 +0.14(+2.52%)
Apr 10, 2003 5.769 5.779 5.629 5.637 24,732 -0.11(-1.83%)
Apr 09, 2003 5.663 5.742 5.663 5.742 16,361 +0.10(+1.77%)
Apr 08, 2003 5.482 5.663 5.482 5.642 23,971 +0.17(+3.07%)
Apr 07, 2003 5.359 5.474 5.335 5.474 26,635 +0.09(+1.61%)
Apr 04, 2003 5.388 5.424 5.364 5.388 36,148 +0.02(+0.34%)
Apr 03, 2003 5.427 5.435 5.340 5.369 27,396 -0.06(-1.07%)
Apr 02, 2003 5.414 5.427 5.377 5.427 27,777 +0.05(+0.98%)
Apr 01, 2003 5.453 5.501 5.335 5.374 92,082 -0.04(-0.68%)
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%)
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.