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 )

7.140 -0.060 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.851 5.928 5.838 5.841 53,891 +0.03(+0.48%)
Apr 29, 2003 5.890 5.915 5.813 5.813 23,431 -0.08(-1.30%)
Apr 28, 2003 5.877 5.902 5.861 5.890 24,602 +0.01(+0.22%)
Apr 25, 2003 5.951 5.954 5.877 5.877 17,963 -0.09(-1.46%)
Apr 24, 2003 5.941 5.974 5.941 5.964 16,011 +0.02(+0.39%)
Apr 23, 2003 5.859 5.992 5.859 5.941 45,300 +0.04(+0.61%)
Apr 22, 2003 5.877 5.915 5.877 5.905 24,212 +0.03(+0.48%)
Apr 21, 2003 5.813 5.890 5.813 5.877 32,022 +0.08(+1.37%)
Apr 17, 2003 5.800 5.813 5.749 5.797 16,401 -0.00(-0.04%)
Apr 16, 2003 5.736 5.805 5.736 5.800 33,194 +0.08(+1.34%)
Apr 15, 2003 5.633 5.736 5.608 5.723 17,573 +0.06(+1.13%)
Apr 14, 2003 5.595 5.669 5.582 5.659 44,909 +0.03(+0.50%)
Apr 11, 2003 5.495 5.631 5.485 5.631 82,399 +0.14(+2.52%)
Apr 10, 2003 5.621 5.631 5.485 5.493 25,383 -0.10(-1.83%)
Apr 09, 2003 5.518 5.595 5.518 5.595 16,792 +0.10(+1.77%)
Apr 08, 2003 5.342 5.518 5.342 5.498 24,602 +0.16(+3.07%)
Apr 07, 2003 5.221 5.334 5.198 5.334 27,336 +0.08(+1.61%)
Apr 04, 2003 5.249 5.285 5.226 5.249 37,099 +0.02(+0.34%)
Apr 03, 2003 5.288 5.295 5.203 5.231 28,117 -0.06(-1.07%)
Apr 02, 2003 5.275 5.288 5.239 5.288 28,508 +0.05(+0.98%)
Apr 01, 2003 5.313 5.360 5.198 5.237 94,506 -0.04(-0.68%)
Mar 31, 2003 5.252 5.339 5.249 5.272 71,074 -0.04(-0.82%)
Mar 28, 2003 5.326 5.339 5.249 5.316 19,135 +0.02(+0.29%)
Mar 27, 2003 5.313 5.336 5.211 5.301 88,257 -0.06(-1.15%)
Mar 26, 2003 5.365 5.390 5.352 5.362 35,537 -0.00(-0.05%)
Mar 25, 2003 5.424 5.470 5.352 5.365 42,176 -0.09(-1.64%)
Mar 24, 2003 5.429 5.459 5.403 5.454 34,365 +0.06(+1.19%)
Mar 21, 2003 5.429 5.434 5.377 5.390 48,034 -0.03(-0.47%)
Mar 20, 2003 5.377 5.416 5.372 5.416 23,821 +0.04(+0.71%)
Mar 19, 2003 5.237 5.377 5.237 5.377 72,636 +0.04(+0.72%)
Mar 18, 2003 5.377 5.403 5.262 5.339 112,469 -0.08(-1.42%)
Mar 17, 2003 5.580 5.580 5.416 5.416 53,110 -0.19(-3.34%)
Mar 14, 2003 5.569 5.623 5.544 5.603 17,182 +0.04(+0.74%)
Mar 13, 2003 5.621 5.633 5.557 5.562 20,307 -0.07(-1.32%)
Mar 12, 2003 5.787 5.795 5.621 5.636 45,690 -0.19(-3.25%)
Mar 11, 2003 5.864 5.864 5.787 5.826 21,478 -0.04(-0.66%)
Mar 10, 2003 5.867 5.867 5.813 5.864 22,259 -0.00(-0.04%)
Mar 07, 2003 5.969 5.969 5.749 5.867 87,476 -0.12(-1.93%)
Mar 06, 2003 5.948 5.992 5.948 5.982 16,011 +0.03(+0.56%)
Mar 05, 2003 6.030 6.038 5.941 5.948 24,602 -0.14(-2.35%)
Mar 04, 2003 5.992 6.094 5.992 6.092 18,744 +0.07(+1.23%)
Mar 03, 2003 6.094 6.094 5.964 6.018 38,271 -0.09(-1.55%)
Feb 28, 2003 6.043 6.120 6.043 6.112 28,898 +0.12(+2.01%)
Feb 27, 2003 6.043 6.069 5.979 5.992 33,584 -0.03(-0.43%)
Feb 26, 2003 6.107 6.107 5.997 6.018 27,336 -0.08(-1.26%)
Feb 25, 2003 6.018 6.141 6.018 6.094 38,271 +0.10(+1.71%)
Feb 24, 2003 5.910 5.992 5.900 5.992 12,106 +0.09(+1.52%)
Feb 21, 2003 5.797 5.948 5.797 5.902 31,241 +0.10(+1.81%)
Feb 20, 2003 5.736 5.818 5.736 5.797 16,011 +0.06(+1.12%)
Feb 19, 2003 5.741 5.741 5.659 5.733 12,496 -0.01(-0.13%)
Feb 18, 2003 5.733 5.774 5.733 5.741 16,011 +0.01(+0.13%)
Feb 14, 2003 5.762 5.762 5.723 5.733 23,040 -0.07(-1.19%)
Feb 13, 2003 5.915 5.918 5.710 5.803 59,749 -0.15(-2.45%)
Feb 12, 2003 6.082 6.082 5.928 5.948 32,803 -0.29(-4.60%)
Feb 11, 2003 6.197 6.235 6.128 6.235 38,661 -0.04(-0.61%)
Feb 10, 2003 6.110 6.274 6.094 6.274 81,228 +0.19(+3.11%)
Feb 07, 2003 6.146 6.197 6.056 6.084 23,431 -0.05(-0.79%)
Feb 06, 2003 6.197 6.248 6.082 6.133 48,424 -0.09(-1.44%)
Feb 05, 2003 6.082 6.263 6.082 6.222 29,679 +0.10(+1.72%)
Feb 04, 2003 6.133 6.146 6.020 6.117 41,785 +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.