Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permrock Royalty Trust Trust Units (NY: PRT )

3.790 -0.020 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 5.779 5.779 5.484 5.685 57,498 -0.04(-0.66%)
Jan 30, 2019 5.798 5.798 5.540 5.723 126,070 +0.02(+0.36%)
Jan 29, 2019 5.687 5.750 5.528 5.702 164,285 +0.06(+1.05%)
Jan 28, 2019 5.830 5.855 5.643 5.643 107,421 -0.21(-3.62%)
Jan 25, 2019 5.861 5.892 5.705 5.855 58,538 -0.04(-0.63%)
Jan 24, 2019 5.768 5.911 5.768 5.892 55,102 +0.16(+2.83%)
Jan 23, 2019 5.842 5.923 5.680 5.730 65,149 -0.07(-1.18%)
Jan 22, 2019 5.923 5.923 5.456 5.799 107,081 -0.08(-1.38%)
Jan 18, 2019 5.393 5.923 5.393 5.880 230,945 +0.50(+9.27%)
Jan 17, 2019 5.743 5.793 5.194 5.381 418,611 -0.62(-10.29%)
Jan 16, 2019 6.235 6.235 5.942 5.998 158,375 -0.23(-3.70%)
Jan 15, 2019 6.235 6.404 6.200 6.229 104,162 +0.06(+0.91%)
Jan 14, 2019 6.154 6.204 6.005 6.173 255,510 +0.03(+0.51%)
Jan 11, 2019 6.329 6.329 5.930 6.142 296,379 -0.20(-3.15%)
Jan 10, 2019 6.510 6.510 6.291 6.341 130,649 -0.17(-2.59%)
Jan 09, 2019 6.404 6.510 6.341 6.510 235,585 +0.21(+3.26%)
Jan 08, 2019 6.329 6.329 6.117 6.304 275,750 +0.19(+3.16%)
Jan 07, 2019 6.017 6.503 5.923 6.111 725,110 +0.43(+7.57%)
Jan 04, 2019 5.331 5.768 5.325 5.680 327,333 +0.42(+7.94%)
Jan 03, 2019 4.676 5.337 4.676 5.263 488,077 +0.60(+12.83%)
Jan 02, 2019 3.747 4.832 3.735 4.664 225,322 +0.97(+26.35%)
Dec 31, 2018 3.747 3.791 3.429 3.691 603,826 -0.02(-0.67%)
Dec 28, 2018 3.722 3.897 3.629 3.716 432,862 +0.09(+2.49%)
Dec 27, 2018 3.895 3.938 3.547 3.626 306,321 -0.35(-8.77%)
Dec 26, 2018 3.699 4.042 3.626 3.975 683,362 +0.27(+7.26%)
Dec 24, 2018 3.565 3.858 3.333 3.706 402,142 +0.08(+2.19%)
Dec 21, 2018 3.889 3.913 3.565 3.626 506,153 -0.24(-6.32%)
Dec 20, 2018 4.158 4.280 3.687 3.871 441,733 -0.19(-4.67%)
Dec 19, 2018 4.293 4.386 4.017 4.060 337,567 -0.23(-5.41%)
Dec 18, 2018 4.611 4.687 4.286 4.293 213,557 -0.27(-5.90%)
Dec 17, 2018 4.690 4.737 4.470 4.562 138,681 -0.12(-2.48%)
Dec 14, 2018 4.806 4.867 4.678 4.678 122,654 -0.23(-4.61%)
Dec 13, 2018 5.130 5.130 4.733 4.904 176,231 -0.29(-5.54%)
Dec 12, 2018 5.198 5.316 4.999 5.191 91,035 +0.04(+0.71%)
Dec 11, 2018 5.198 5.436 5.136 5.155 60,726 -0.04(-0.82%)
Dec 10, 2018 5.601 5.601 5.063 5.198 149,873 -0.48(-8.50%)
Dec 07, 2018 5.577 5.797 5.577 5.681 47,753 +0.18(+3.22%)
Dec 06, 2018 5.772 5.772 5.412 5.503 140,153 -0.25(-4.36%)
Dec 04, 2018 5.944 6.078 5.754 5.754 65,088 -0.26(-4.37%)
Dec 03, 2018 6.133 6.170 5.944 6.017 89,486 -0.07(-1.11%)
Nov 30, 2018 6.225 6.243 6.054 6.084 120,364 -0.14(-2.26%)
Nov 29, 2018 6.206 6.225 6.111 6.225 53,547 +0.07(+1.07%)
Nov 28, 2018 6.560 6.560 6.159 6.159 81,378 -0.38(-5.76%)
Nov 27, 2018 6.408 6.536 6.244 6.536 67,506 +0.13(+1.99%)
Nov 26, 2018 6.505 6.675 6.202 6.408 182,677 -0.13(-2.04%)
Nov 23, 2018 6.530 6.596 6.463 6.542 24,695 +0.01(+0.09%)
Nov 21, 2018 6.536 6.536 6.536 0 +0.44(+7.28%)
Nov 20, 2018 6.426 6.615 6.074 6.092 218,860 -0.36(-5.56%)
Nov 19, 2018 6.852 6.906 5.661 6.451 502,611 -0.84(-11.50%)
Nov 16, 2018 7.277 7.362 7.277 7.289 17,121 +0.01(+0.17%)
Nov 15, 2018 7.319 7.398 7.258 7.277 49,162 +0.08(+1.10%)
Nov 14, 2018 7.538 7.585 7.198 7.198 59,651 -0.39(-5.20%)
Nov 13, 2018 7.653 7.653 7.538 7.593 133,277 -0.05(-0.64%)
Nov 12, 2018 7.653 7.653 7.532 7.641 50,116 -0.01(-0.16%)
Nov 09, 2018 7.623 7.653 7.593 7.653 39,347 +0.03(+0.40%)
Nov 08, 2018 7.653 7.653 7.574 7.623 40,567 -0.06(-0.79%)
Nov 07, 2018 7.775 7.775 7.593 7.684 43,033 +0.03(+0.40%)
Nov 06, 2018 7.641 7.665 7.623 7.653 28,228 -0.02(-0.32%)
Nov 05, 2018 7.653 7.678 7.611 7.678 41,122 +0.04(+0.48%)
Nov 02, 2018 7.653 7.653 7.526 7.641 38,524 -0.04(-0.47%)
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.