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 )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2019 5.453 5.503 5.434 5.434 57,459 -0.04(-0.81%)
Feb 27, 2019 5.560 5.560 5.478 5.478 34,504 -0.04(-0.79%)
Feb 26, 2019 5.560 5.594 5.509 5.522 47,320 -0.09(-1.68%)
Feb 25, 2019 5.767 5.818 5.547 5.616 66,176 -0.08(-1.33%)
Feb 22, 2019 5.660 5.717 5.597 5.692 35,458 +0.08(+1.34%)
Feb 21, 2019 5.629 5.723 5.585 5.616 21,795 -0.04(-0.78%)
Feb 20, 2019 5.597 5.754 5.597 5.660 24,606 +0.08(+1.47%)
Feb 19, 2019 5.629 5.767 5.578 5.578 47,474 -0.08(-1.33%)
Feb 15, 2019 5.566 5.723 5.427 5.654 134,360 -0.19(-3.23%)
Feb 14, 2019 5.597 5.918 5.597 5.843 117,957 +0.25(+4.38%)
Feb 13, 2019 5.629 5.761 5.509 5.597 90,288 +0.09(+1.71%)
Feb 12, 2019 5.308 5.723 5.283 5.503 92,123 +0.28(+5.29%)
Feb 11, 2019 5.126 5.314 5.126 5.227 64,155 +0.11(+2.22%)
Feb 08, 2019 5.283 5.289 5.113 5.113 68,054 -0.14(-2.63%)
Feb 07, 2019 5.188 5.283 5.126 5.251 99,172 -0.03(-0.48%)
Feb 06, 2019 5.201 5.314 5.182 5.277 94,729 +0.02(+0.36%)
Feb 05, 2019 5.566 5.566 5.226 5.258 216,056 -0.25(-4.57%)
Feb 04, 2019 5.660 5.660 5.440 5.509 99,267 -0.12(-2.12%)
Feb 01, 2019 5.754 5.786 5.566 5.629 88,566 -0.05(-0.89%)
Jan 31, 2019 5.773 5.773 5.478 5.679 57,558 -0.04(-0.66%)
Jan 30, 2019 5.792 5.792 5.534 5.717 126,201 +0.02(+0.36%)
Jan 29, 2019 5.681 5.744 5.522 5.696 164,456 +0.06(+1.05%)
Jan 28, 2019 5.824 5.849 5.637 5.637 107,533 -0.21(-3.62%)
Jan 25, 2019 5.855 5.886 5.699 5.849 58,599 -0.04(-0.63%)
Jan 24, 2019 5.762 5.905 5.762 5.886 55,160 +0.16(+2.83%)
Jan 23, 2019 5.836 5.917 5.674 5.724 65,216 -0.07(-1.18%)
Jan 22, 2019 5.917 5.917 5.450 5.793 107,193 -0.08(-1.38%)
Jan 18, 2019 5.388 5.917 5.388 5.874 231,186 +0.50(+9.27%)
Jan 17, 2019 5.737 5.787 5.189 5.375 419,047 -0.62(-10.29%)
Jan 16, 2019 6.229 6.229 5.936 5.992 158,540 -0.23(-3.70%)
Jan 15, 2019 6.229 6.397 6.194 6.223 104,271 +0.06(+0.91%)
Jan 14, 2019 6.148 6.198 5.998 6.166 255,776 +0.03(+0.51%)
Jan 11, 2019 6.322 6.322 5.924 6.135 296,688 -0.20(-3.15%)
Jan 10, 2019 6.503 6.503 6.285 6.335 130,785 -0.17(-2.59%)
Jan 09, 2019 6.397 6.503 6.335 6.503 235,830 +0.21(+3.26%)
Jan 08, 2019 6.322 6.322 6.110 6.297 276,037 +0.19(+3.16%)
Jan 07, 2019 6.011 6.497 5.917 6.104 725,866 +0.43(+7.57%)
Jan 04, 2019 5.326 5.762 5.319 5.674 327,674 +0.42(+7.94%)
Jan 03, 2019 4.672 5.332 4.672 5.257 488,586 +0.60(+12.83%)
Jan 02, 2019 3.743 4.827 3.731 4.659 225,557 +0.97(+26.35%)
Dec 31, 2018 3.743 3.787 3.426 3.687 604,455 -0.02(-0.67%)
Dec 28, 2018 3.719 3.893 3.625 3.712 433,313 +0.09(+2.49%)
Dec 27, 2018 3.891 3.934 3.543 3.622 306,640 -0.35(-8.77%)
Dec 26, 2018 3.696 4.038 3.622 3.970 684,074 +0.27(+7.26%)
Dec 24, 2018 3.561 3.854 3.329 3.702 402,561 +0.08(+2.19%)
Dec 21, 2018 3.885 3.909 3.561 3.622 506,680 -0.24(-6.32%)
Dec 20, 2018 4.154 4.276 3.683 3.867 442,194 -0.19(-4.67%)
Dec 19, 2018 4.288 4.381 4.013 4.056 337,919 -0.23(-5.41%)
Dec 18, 2018 4.606 4.682 4.282 4.288 213,780 -0.27(-5.90%)
Dec 17, 2018 4.685 4.732 4.465 4.557 138,825 -0.12(-2.48%)
Dec 14, 2018 4.801 4.862 4.673 4.673 122,782 -0.23(-4.61%)
Dec 13, 2018 5.125 5.125 4.728 4.899 176,414 -0.29(-5.54%)
Dec 12, 2018 5.192 5.310 4.994 5.186 91,130 +0.04(+0.71%)
Dec 11, 2018 5.192 5.430 5.131 5.149 60,790 -0.04(-0.82%)
Dec 10, 2018 5.595 5.595 5.058 5.192 150,029 -0.48(-8.50%)
Dec 07, 2018 5.571 5.791 5.571 5.675 47,803 +0.18(+3.22%)
Dec 06, 2018 5.766 5.766 5.406 5.498 140,299 -0.25(-4.36%)
Dec 04, 2018 5.937 6.072 5.748 5.748 65,156 -0.26(-4.37%)
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.