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 (%)
Nov 29, 2019 3.894 3.914 3.867 3.880 17,720 +0.00(+0.00%)
Nov 27, 2019 3.900 3.934 3.873 3.880 85,503 -0.07(-1.76%)
Nov 26, 2019 3.923 3.968 3.876 3.950 44,898 -0.02(-0.51%)
Nov 25, 2019 3.903 3.970 3.867 3.970 58,901 +0.07(+1.72%)
Nov 22, 2019 3.970 4.003 3.849 3.903 135,392 -0.06(-1.53%)
Nov 21, 2019 4.003 4.003 3.835 3.963 62,891 -0.08(-2.00%)
Nov 20, 2019 3.977 4.076 3.835 4.044 73,709 +0.07(+1.69%)
Nov 19, 2019 4.037 4.083 3.835 3.977 154,071 -0.17(-4.21%)
Nov 18, 2019 4.239 4.407 4.073 4.152 85,322 -0.16(-3.67%)
Nov 15, 2019 4.441 4.441 4.246 4.310 53,949 +0.03(+0.71%)
Nov 14, 2019 4.286 4.350 4.279 4.279 43,737 -0.07(-1.70%)
Nov 13, 2019 4.340 4.407 4.279 4.353 75,314 -0.09(-1.97%)
Nov 12, 2019 4.407 4.509 4.273 4.441 72,942 +0.01(+0.30%)
Nov 11, 2019 4.495 4.495 4.399 4.427 36,683 +0.04(+0.92%)
Nov 08, 2019 4.562 4.562 4.387 4.387 38,195 -0.13(-2.83%)
Nov 07, 2019 4.488 4.596 4.448 4.515 57,180 +0.04(+0.90%)
Nov 06, 2019 4.495 4.589 4.474 4.474 35,228 -0.02(-0.45%)
Nov 05, 2019 4.474 4.501 4.374 4.495 39,024 +0.02(+0.45%)
Nov 04, 2019 4.380 4.474 4.374 4.474 32,706 +0.03(+0.61%)
Nov 01, 2019 4.380 4.474 4.239 4.448 100,764 +0.01(+0.15%)
Oct 31, 2019 4.515 4.523 4.374 4.441 93,259 -0.08(-1.79%)
Oct 30, 2019 4.542 4.619 4.522 4.522 64,749 -0.07(-1.60%)
Oct 29, 2019 4.441 4.649 4.441 4.595 56,480 +0.07(+1.63%)
Oct 28, 2019 4.461 4.675 4.414 4.522 118,072 +0.08(+1.81%)
Oct 25, 2019 4.582 4.615 4.421 4.441 180,156 -0.17(-3.63%)
Oct 24, 2019 4.455 4.642 4.414 4.608 79,514 +0.09(+2.07%)
Oct 23, 2019 4.468 4.629 4.382 4.515 108,636 +0.05(+1.20%)
Oct 22, 2019 4.588 4.588 4.354 4.461 177,105 -0.12(-2.63%)
Oct 21, 2019 4.736 4.754 4.555 4.582 324,577 -0.29(-6.04%)
Oct 18, 2019 4.802 4.876 4.736 4.876 74,903 +0.13(+2.82%)
Oct 17, 2019 4.883 4.975 4.736 4.742 48,865 -0.07(-1.53%)
Oct 16, 2019 4.756 4.849 4.756 4.816 30,699 +0.04(+0.84%)
Oct 15, 2019 5.057 5.057 4.776 4.776 80,774 -0.23(-4.67%)
Oct 14, 2019 4.916 5.074 4.916 5.010 34,703 +0.13(+2.60%)
Oct 11, 2019 4.889 5.341 4.883 4.883 67,427 +0.01(+0.14%)
Oct 10, 2019 4.903 4.939 4.729 4.876 58,953 -0.01(-0.14%)
Oct 09, 2019 5.284 5.350 4.736 4.883 103,755 -0.37(-7.01%)
Oct 08, 2019 5.251 5.342 5.184 5.251 32,686 -0.01(-0.13%)
Oct 07, 2019 5.217 5.351 5.184 5.257 30,116 +0.07(+1.42%)
Oct 04, 2019 5.284 5.324 5.184 5.184 24,818 -0.10(-1.90%)
Oct 03, 2019 5.404 5.404 5.284 5.284 23,239 -0.09(-1.62%)
Oct 02, 2019 5.351 5.424 5.291 5.371 41,613 -0.01(-0.25%)
Oct 01, 2019 5.458 5.458 5.364 5.384 21,464 +0.00(+0.00%)
Sep 30, 2019 5.378 5.485 5.358 5.384 48,398 -0.07(-1.35%)
Sep 27, 2019 5.498 5.504 5.371 5.458 20,183 -0.05(-0.85%)
Sep 26, 2019 5.458 5.588 5.458 5.505 43,890 -0.07(-1.19%)
Sep 25, 2019 5.511 5.571 5.332 5.571 164,052 +0.05(+0.84%)
Sep 24, 2019 5.571 5.612 5.419 5.525 93,196 -0.03(-0.60%)
Sep 23, 2019 5.545 5.631 5.505 5.558 89,903 +0.09(+1.70%)
Sep 20, 2019 5.339 5.472 5.339 5.465 45,083 +0.13(+2.36%)
Sep 19, 2019 5.200 5.425 5.173 5.339 101,887 +0.14(+2.68%)
Sep 18, 2019 5.206 5.286 5.087 5.200 167,357 +0.08(+1.55%)
Sep 17, 2019 4.709 5.293 4.643 5.120 405,153 +0.41(+8.73%)
Sep 16, 2019 4.742 4.842 4.619 4.709 199,401 +0.08(+1.72%)
Sep 13, 2019 4.682 4.682 4.576 4.629 55,637 -0.05(-1.13%)
Sep 12, 2019 4.788 4.835 4.649 4.682 57,730 -0.11(-2.22%)
Sep 11, 2019 4.848 4.848 4.715 4.788 79,917 +0.01(+0.28%)
Sep 10, 2019 4.808 4.861 4.742 4.775 67,010 +0.01(+0.14%)
Sep 09, 2019 4.742 4.808 4.649 4.769 72,294 +0.02(+0.37%)
Sep 06, 2019 4.729 4.847 4.689 4.751 36,488 +0.03(+0.62%)
Sep 05, 2019 4.914 4.981 4.709 4.721 62,994 -0.17(-3.40%)
Sep 04, 2019 4.948 4.993 4.856 4.887 30,838 -0.03(-0.55%)
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.