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 (%)
May 30, 2003 6.261 6.286 6.238 6.266 46,081 +0.03(+0.45%)
May 29, 2003 6.210 6.261 6.199 6.238 33,584 +0.05(+0.83%)
May 28, 2003 6.146 6.212 6.146 6.187 37,099 +0.06(+1.05%)
May 27, 2003 6.094 6.143 6.056 6.123 36,708 +0.03(+0.55%)
May 23, 2003 5.941 6.089 5.933 6.089 53,110 +0.17(+2.90%)
May 22, 2003 5.915 5.941 5.826 5.918 57,797 +0.02(+0.26%)
May 21, 2003 5.838 5.902 5.826 5.902 59,359 +0.07(+1.19%)
May 20, 2003 5.838 5.882 5.826 5.833 24,212 -0.03(-0.44%)
May 19, 2003 5.800 5.877 5.774 5.859 32,022 +0.02(+0.35%)
May 16, 2003 5.928 5.933 5.826 5.838 41,004 -0.06(-1.08%)
May 15, 2003 5.851 5.902 5.826 5.902 41,004 +0.07(+1.19%)
May 14, 2003 5.915 5.923 5.736 5.833 53,891 -0.21(-3.47%)
May 13, 2003 6.038 6.082 6.030 6.043 55,844 +0.01(+0.08%)
May 12, 2003 6.018 6.082 5.992 6.038 57,406 +0.02(+0.34%)
May 09, 2003 5.966 6.018 5.966 6.018 31,632 +0.08(+1.29%)
May 08, 2003 5.877 5.941 5.813 5.941 35,927 +0.09(+1.62%)
May 07, 2003 5.849 5.877 5.823 5.846 50,377 -0.01(-0.22%)
May 06, 2003 5.877 5.892 5.851 5.859 27,336 -0.01(-0.09%)
May 05, 2003 5.902 5.915 5.864 5.864 64,435 -0.03(-0.43%)
May 02, 2003 5.851 5.928 5.843 5.890 28,508 +0.05(+0.79%)
May 01, 2003 5.846 5.856 5.838 5.843 14,839 +0.00(+0.04%)
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%)
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.