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 )

4.965 -0.200 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 5.282 5.287 5.278 5.287 3,233 +0.02(+0.29%)
Aug 28, 2003 5.293 5.304 5.272 5.272 27,252 -0.01(-0.25%)
Aug 27, 2003 5.239 5.291 5.239 5.285 15,704 +0.04(+0.74%)
Aug 26, 2003 5.135 5.259 5.135 5.246 38,338 +0.14(+2.80%)
Aug 25, 2003 5.142 5.163 5.103 5.103 19,400 -0.03(-0.67%)
Aug 22, 2003 5.170 5.174 5.120 5.137 40,185 -0.01(-0.17%)
Aug 21, 2003 5.120 5.148 5.120 5.146 10,623 +0.02(+0.38%)
Aug 20, 2003 5.088 5.170 5.088 5.127 30,023 -0.01(-0.17%)
Aug 19, 2003 5.228 5.228 5.109 5.135 28,638 -0.10(-1.98%)
Aug 18, 2003 5.269 5.269 5.239 5.239 4,157 -0.04(-0.70%)
Aug 15, 2003 5.272 5.282 5.239 5.276 18,476 +0.02(+0.29%)
Aug 14, 2003 5.250 5.261 5.239 5.261 40,647 +0.05(+0.87%)
Aug 13, 2003 5.207 5.241 5.098 5.215 72,519 -0.06(-1.19%)
Aug 12, 2003 5.293 5.293 5.252 5.278 72,981 -0.00(-0.08%)
Aug 11, 2003 5.272 5.282 5.239 5.282 36,952 +0.01(+0.21%)
Aug 08, 2003 5.261 5.278 5.261 5.272 17,090 -0.01(-0.20%)
Aug 07, 2003 5.282 5.282 5.261 5.282 16,166 +0.00(+0.00%)
Aug 06, 2003 5.252 5.282 5.237 5.282 17,552 +0.05(+0.99%)
Aug 05, 2003 5.207 5.230 5.198 5.230 45,728 -0.04(-0.78%)
Aug 04, 2003 5.272 5.282 5.252 5.272 37,876 +0.00(+0.00%)
Aug 01, 2003 5.272 5.272 5.272 5.272 6,004 +0.01(+0.21%)
Jul 31, 2003 5.250 5.261 5.246 5.261 36,490 +0.01(+0.12%)
Jul 30, 2003 5.259 5.269 5.252 5.254 21,709 +0.02(+0.29%)
Jul 29, 2003 5.239 5.239 5.230 5.239 31,871 +0.01(+0.17%)
Jul 28, 2003 5.239 5.239 5.196 5.230 13,395 -0.01(-0.17%)
Jul 25, 2003 5.224 5.239 5.213 5.239 11,547 -0.04(-0.82%)
Jul 24, 2003 5.209 5.293 5.209 5.282 33,257 +0.07(+1.41%)
Jul 23, 2003 5.183 5.239 5.183 5.209 38,338 +0.05(+0.88%)
Jul 22, 2003 5.196 5.196 5.131 5.163 51,733 -0.03(-0.54%)
Jul 21, 2003 5.174 5.228 5.174 5.192 18,938 +0.00(+0.04%)
Jul 18, 2003 5.163 5.207 5.163 5.189 14,781 +0.00(+0.08%)
Jul 17, 2003 5.174 5.196 5.163 5.185 25,866 -0.01(-0.17%)
Jul 16, 2003 5.120 5.194 5.120 5.194 70,671 +0.08(+1.48%)
Jul 15, 2003 5.040 5.140 5.040 5.118 34,643 +0.08(+1.63%)
Jul 14, 2003 4.969 5.036 4.969 5.036 33,257 +0.07(+1.35%)
Jul 11, 2003 4.925 4.969 4.893 4.969 33,257 +0.04(+0.88%)
Jul 10, 2003 4.925 4.927 4.899 4.925 50,809 +0.00(+0.00%)
Jul 09, 2003 4.934 4.936 4.914 4.925 36,952 -0.01(-0.18%)
Jul 08, 2003 4.921 4.936 4.914 4.934 56,352 +0.01(+0.26%)
Jul 07, 2003 4.947 4.947 4.912 4.921 50,347 -0.01(-0.22%)
Jul 03, 2003 4.927 4.936 4.925 4.932 38,338 +0.00(+0.09%)
Jul 02, 2003 4.925 4.947 4.925 4.927 26,790 +0.01(+0.13%)
Jul 01, 2003 4.919 4.923 4.893 4.921 43,419 +0.01(+0.13%)
Jun 30, 2003 4.977 4.977 4.904 4.914 69,286 -0.06(-1.30%)
Jun 27, 2003 4.969 4.979 4.969 4.979 38,338 +0.02(+0.44%)
Jun 26, 2003 4.958 4.990 4.947 4.958 53,581 +0.00(+0.00%)
Jun 25, 2003 4.958 5.001 4.956 4.958 90,533 -0.09(-1.84%)
Jun 24, 2003 5.049 5.055 5.038 5.051 43,419 +0.01(+0.26%)
Jun 23, 2003 5.059 5.059 5.033 5.038 36,028 -0.02(-0.34%)
Jun 20, 2003 5.046 5.062 5.046 5.055 16,628 -0.01(-0.21%)
Jun 19, 2003 5.029 5.088 5.012 5.066 24,481 +0.05(+1.04%)
Jun 18, 2003 4.966 5.023 4.960 5.014 64,666 +0.04(+0.74%)
Jun 17, 2003 4.958 4.977 4.958 4.977 62,357 +0.02(+0.48%)
Jun 16, 2003 4.953 4.956 4.925 4.953 46,652 +0.02(+0.35%)
Jun 13, 2003 4.917 4.947 4.882 4.936 61,433 +0.02(+0.44%)
Jun 12, 2003 4.904 4.936 4.893 4.914 88,224 +0.02(+0.44%)
Jun 11, 2003 4.860 4.893 4.860 4.893 33,257 +0.02(+0.49%)
Jun 10, 2003 4.867 4.925 4.865 4.869 50,809 -0.01(-0.27%)
Jun 09, 2003 4.878 4.882 4.828 4.882 63,281 -0.03(-0.66%)
Jun 06, 2003 4.839 4.943 4.839 4.914 89,609 +0.10(+2.02%)
Jun 05, 2003 5.111 5.166 4.817 4.817 164,438 -0.29(-5.76%)
Jun 04, 2003 5.228 5.239 5.109 5.111 20,323 -0.10(-1.99%)
Jun 03, 2003 5.174 5.215 5.109 5.215 44,804 +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.