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 (%)
Oct 31, 2018 7.562 7.696 7.562 7.623 47,416 +0.06(+0.80%)
Oct 30, 2018 7.599 7.726 7.541 7.562 57,509 -0.05(-0.59%)
Oct 29, 2018 7.643 7.758 7.565 7.607 113,641 -0.04(-0.47%)
Oct 26, 2018 7.391 7.734 7.240 7.643 76,598 +0.20(+2.67%)
Oct 25, 2018 7.162 7.517 7.162 7.445 89,841 +0.25(+3.51%)
Oct 24, 2018 7.114 7.290 7.114 7.192 91,780 +0.12(+1.70%)
Oct 23, 2018 7.090 7.228 7.072 7.072 58,231 -0.07(-1.01%)
Oct 22, 2018 7.204 7.264 7.144 7.144 150,903 -0.05(-0.75%)
Oct 19, 2018 7.126 7.240 7.078 7.198 173,800 -0.04(-0.50%)
Oct 18, 2018 7.282 7.282 7.210 7.234 79,968 -0.01(-0.17%)
Oct 17, 2018 7.252 7.252 7.162 7.246 62,465 +0.02(+0.33%)
Oct 16, 2018 7.258 7.342 7.222 7.222 105,486 +0.04(+0.59%)
Oct 15, 2018 7.318 7.318 7.168 7.180 134,889 -0.01(-0.17%)
Oct 12, 2018 7.421 7.493 7.108 7.192 186,760 -0.11(-1.57%)
Oct 11, 2018 7.475 7.523 7.270 7.306 188,539 -0.13(-1.70%)
Oct 10, 2018 7.523 7.614 7.433 7.433 79,670 -0.07(-0.88%)
Oct 09, 2018 7.433 7.698 7.391 7.499 176,664 +0.09(+1.22%)
Oct 08, 2018 7.493 7.744 7.403 7.409 174,926 -0.02(-0.32%)
Oct 05, 2018 7.523 7.565 7.433 7.433 149,208 -0.07(-0.88%)
Oct 04, 2018 7.637 7.647 7.451 7.499 136,569 -0.19(-2.50%)
Oct 03, 2018 7.698 7.698 7.523 7.692 284,450 +0.13(+1.67%)
Oct 02, 2018 7.445 7.643 7.373 7.565 237,177 +0.40(+5.63%)
Oct 01, 2018 7.379 7.496 7.162 7.162 138,481 -0.21(-2.86%)
Sep 28, 2018 7.523 7.529 7.342 7.373 140,568 -0.14(-1.84%)
Sep 27, 2018 7.601 7.743 7.499 7.511 98,678 -0.10(-1.26%)
Sep 26, 2018 7.738 7.744 7.577 7.607 76,599 -0.08(-1.08%)
Sep 25, 2018 7.767 7.767 7.595 7.690 126,535 -0.12(-1.53%)
Sep 24, 2018 7.833 7.833 7.744 7.809 100,391 +0.06(+0.77%)
Sep 21, 2018 7.744 7.869 7.744 7.750 50,700 +0.02(+0.31%)
Sep 20, 2018 7.690 7.791 7.630 7.726 51,124 +0.10(+1.33%)
Sep 19, 2018 7.803 7.922 7.589 7.624 186,402 -0.09(-1.16%)
Sep 18, 2018 7.207 7.770 7.207 7.714 147,849 +0.52(+7.20%)
Sep 17, 2018 7.184 7.213 7.118 7.196 50,394 +0.05(+0.67%)
Sep 14, 2018 7.166 7.350 7.118 7.148 97,371 -0.02(-0.25%)
Sep 13, 2018 7.124 7.356 6.999 7.166 183,927 +0.04(+0.59%)
Sep 12, 2018 7.190 7.361 7.088 7.124 173,915 -0.02(-0.33%)
Sep 11, 2018 7.493 7.493 7.088 7.148 288,096 -0.36(-4.76%)
Sep 10, 2018 7.744 7.871 7.446 7.505 169,464 -0.26(-3.30%)
Sep 07, 2018 7.803 7.952 7.744 7.761 69,838 -0.11(-1.36%)
Sep 06, 2018 7.928 7.970 7.755 7.869 74,754 +0.03(+0.38%)
Sep 05, 2018 8.101 8.228 7.755 7.839 182,307 -0.27(-3.31%)
Sep 04, 2018 8.178 8.381 8.101 8.107 118,960 -0.07(-0.80%)
Aug 31, 2018 8.172 8.172 8.172 0 -0.17(-2.00%)
Aug 30, 2018 8.446 8.458 8.280 8.339 71,572 -0.11(-1.32%)
Aug 29, 2018 8.664 8.682 8.433 8.451 53,006 -0.16(-1.86%)
Aug 28, 2018 8.699 8.758 8.510 8.611 137,310 -0.08(-0.95%)
Aug 27, 2018 7.960 8.694 7.960 8.694 209,641 +0.73(+9.22%)
Aug 24, 2018 8.279 8.279 7.812 7.960 268,504 -0.32(-3.86%)
Aug 23, 2018 8.433 8.575 7.616 8.279 605,416 -0.41(-4.70%)
Aug 22, 2018 8.534 8.711 8.447 8.688 146,678 +0.21(+2.44%)
Aug 21, 2018 9.220 9.268 8.291 8.480 388,687 -0.73(-7.90%)
Aug 20, 2018 9.202 9.285 9.202 9.208 78,166 -0.07(-0.77%)
Aug 17, 2018 9.202 9.350 9.202 9.279 22,811 +0.06(+0.66%)
Aug 16, 2018 9.262 9.281 9.185 9.218 20,789 +0.02(+0.17%)
Aug 15, 2018 9.362 9.362 9.179 9.202 67,120 -0.14(-1.52%)
Aug 14, 2018 9.279 9.350 9.177 9.344 64,050 +0.23(+2.53%)
Aug 13, 2018 9.155 9.232 9.114 9.114 55,471 -0.04(-0.45%)
Aug 10, 2018 9.250 9.250 9.084 9.155 80,263 -0.09(-1.02%)
Aug 09, 2018 9.208 9.256 9.084 9.250 81,335 +0.15(+1.63%)
Aug 08, 2018 9.250 9.291 9.102 9.102 121,256 -0.23(-2.47%)
Aug 07, 2018 9.327 9.404 9.043 9.333 240,347 -0.05(-0.50%)
Aug 06, 2018 9.250 9.469 9.232 9.380 117,721 +0.21(+2.26%)
Aug 03, 2018 9.143 9.262 9.114 9.173 109,328 -0.02(-0.19%)
Aug 02, 2018 9.262 9.262 9.143 9.191 209,924 -0.08(-0.89%)
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.