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 )

7.395 +0.445 (+6.40%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Feb 28, 2003 6.061 6.138 6.061 6.130 28,815 +0.12(+2.01%)
Feb 27, 2003 6.061 6.086 5.997 6.009 33,487 -0.03(-0.43%)
Feb 26, 2003 6.125 6.125 6.014 6.035 27,257 -0.08(-1.26%)
Feb 25, 2003 6.035 6.158 6.035 6.112 38,160 +0.10(+1.71%)
Feb 24, 2003 5.927 6.009 5.917 6.009 12,071 +0.09(+1.52%)
Feb 21, 2003 5.814 5.966 5.814 5.919 31,151 +0.11(+1.81%)
Feb 20, 2003 5.753 5.835 5.753 5.814 15,965 +0.06(+1.12%)
Feb 19, 2003 5.758 5.758 5.675 5.750 12,460 -0.01(-0.13%)
Feb 18, 2003 5.750 5.791 5.750 5.758 15,965 +0.01(+0.13%)
Feb 14, 2003 5.778 5.778 5.740 5.750 22,974 -0.07(-1.19%)
Feb 13, 2003 5.932 5.935 5.727 5.819 59,577 -0.15(-2.45%)
Feb 12, 2003 6.099 6.099 5.945 5.966 32,709 -0.29(-4.60%)
Feb 11, 2003 6.215 6.253 6.145 6.253 38,549 -0.04(-0.61%)
Feb 10, 2003 6.127 6.292 6.112 6.292 80,993 +0.19(+3.11%)
Feb 07, 2003 6.163 6.215 6.074 6.102 23,363 -0.05(-0.79%)
Feb 06, 2003 6.215 6.266 6.099 6.151 48,284 -0.09(-1.44%)
Feb 05, 2003 6.099 6.282 6.099 6.240 29,593 +0.11(+1.72%)
Feb 04, 2003 6.151 6.163 6.038 6.135 41,665 +0.01(+0.17%)
Feb 03, 2003 5.997 6.161 5.997 6.125 58,798 +0.17(+2.80%)
Jan 31, 2003 5.758 5.958 5.714 5.958 87,224 +0.24(+4.18%)
Jan 30, 2003 5.658 5.719 5.645 5.719 60,356 +0.06(+1.04%)
Jan 29, 2003 5.660 5.686 5.647 5.660 38,160 +0.01(+0.18%)
Jan 28, 2003 5.555 5.650 5.521 5.650 22,195 +0.04(+0.78%)
Jan 27, 2003 5.658 5.658 5.573 5.606 33,487 -0.05(-0.91%)
Jan 24, 2003 5.771 5.804 5.652 5.658 27,646 -0.11(-1.96%)
Jan 23, 2003 5.868 5.919 5.727 5.771 41,275 -0.07(-1.23%)
Jan 22, 2003 5.979 5.999 5.842 5.842 67,365 -0.17(-2.78%)
Jan 21, 2003 5.976 6.048 5.976 6.009 21,416 +0.03(+0.56%)
Jan 17, 2003 5.945 6.009 5.919 5.976 27,646 +0.02(+0.30%)
Jan 16, 2003 5.945 5.997 5.945 5.958 31,540 +0.05(+0.87%)
Jan 15, 2003 5.958 6.035 5.907 5.907 40,886 -0.08(-1.33%)
Jan 14, 2003 5.958 6.048 5.919 5.986 57,240 +0.06(+1.08%)
Jan 13, 2003 5.832 5.945 5.765 5.922 45,169 +0.14(+2.44%)
Jan 10, 2003 5.791 5.796 5.778 5.781 7,398 -0.02(-0.27%)
Jan 09, 2003 5.842 5.842 5.778 5.796 33,098 -0.05(-0.79%)
Jan 08, 2003 5.817 5.842 5.806 5.842 31,930 +0.05(+0.89%)
Jan 07, 2003 5.791 5.842 5.753 5.791 78,657 +0.03(+0.45%)
Jan 06, 2003 5.663 5.842 5.624 5.765 107,083 +0.20(+3.55%)
Jan 03, 2003 5.521 5.624 5.521 5.568 26,868 +0.05(+0.84%)
Jan 02, 2003 5.521 5.624 5.444 5.521 36,213 -0.04(-0.65%)
Dec 31, 2002 5.457 5.557 5.432 5.557 42,054 +0.06(+1.12%)
Dec 30, 2002 5.457 5.650 5.442 5.496 43,612 -0.00(-0.05%)
Dec 27, 2002 5.452 5.498 5.444 5.498 12,460 +0.02(+0.28%)
Dec 26, 2002 5.470 5.560 5.429 5.483 32,319 -0.02(-0.33%)
Dec 24, 2002 5.437 5.547 5.437 5.501 17,133 +0.09(+1.61%)
Dec 23, 2002 5.393 5.419 5.393 5.414 4,672 +0.02(+0.33%)
Dec 20, 2002 5.521 5.521 5.396 5.396 12,460 -0.13(-2.32%)
Dec 19, 2002 5.552 5.552 5.521 5.524 17,133 -0.03(-0.51%)
Dec 18, 2002 5.357 5.552 5.354 5.552 25,699 +0.14(+2.51%)
Dec 17, 2002 5.357 5.432 5.354 5.416 46,337 +0.07(+1.35%)
Dec 16, 2002 5.521 5.534 5.344 5.344 46,337 -0.18(-3.21%)
Dec 13, 2002 5.316 5.521 5.290 5.521 28,425 +0.18(+3.37%)
Dec 12, 2002 5.162 5.354 5.136 5.342 31,540 +0.14(+2.77%)
Dec 11, 2002 5.239 5.265 5.198 5.198 12,460 -0.02(-0.34%)
Dec 10, 2002 5.213 5.231 5.213 5.216 1,168 -0.02(-0.44%)
Dec 09, 2002 5.172 5.239 5.149 5.239 16,354 +0.07(+1.29%)
Dec 06, 2002 5.098 5.188 5.098 5.172 23,753 +0.09(+1.82%)
Dec 05, 2002 4.992 5.080 4.956 5.080 38,549 +0.09(+1.85%)
Dec 04, 2002 4.987 5.008 4.987 4.987 7,009 +0.00(+0.00%)
Dec 03, 2002 5.033 5.033 4.931 4.987 29,983 -0.07(-1.47%)
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.