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 (%)
May 31, 2019 5.737 5.737 5.621 5.660 40,706 -0.10(-1.79%)
May 30, 2019 5.815 5.815 5.712 5.763 38,186 +0.04(+0.68%)
May 29, 2019 5.756 5.775 5.628 5.724 73,551 -0.05(-0.89%)
May 28, 2019 5.743 5.846 5.729 5.775 59,886 +0.13(+2.38%)
May 24, 2019 5.833 5.846 5.641 5.641 105,694 -0.18(-3.08%)
May 23, 2019 5.884 5.980 5.737 5.820 164,305 -0.12(-2.05%)
May 22, 2019 5.916 5.980 5.883 5.942 94,369 +0.03(+0.43%)
May 21, 2019 5.616 5.916 5.607 5.916 262,873 +0.35(+6.32%)
May 20, 2019 5.328 5.604 5.328 5.564 72,405 +0.29(+5.45%)
May 17, 2019 5.296 5.392 5.264 5.277 32,208 -0.01(-0.18%)
May 16, 2019 5.404 5.443 5.286 5.286 66,637 -0.14(-2.65%)
May 15, 2019 5.372 5.436 5.372 5.430 50,747 +0.07(+1.31%)
May 14, 2019 5.494 5.494 5.335 5.360 59,918 -0.11(-1.99%)
May 13, 2019 5.500 5.500 5.436 5.468 39,897 -0.02(-0.35%)
May 10, 2019 5.532 5.551 5.488 5.488 28,925 -0.01(-0.23%)
May 09, 2019 5.577 5.577 5.443 5.500 55,994 -0.08(-1.38%)
May 08, 2019 5.628 5.628 5.564 5.577 41,985 -0.05(-0.91%)
May 07, 2019 5.558 5.641 5.558 5.628 44,347 +0.09(+1.62%)
May 06, 2019 5.449 5.692 5.443 5.539 51,582 +0.09(+1.64%)
May 03, 2019 5.481 5.491 5.436 5.449 31,895 -0.01(-0.12%)
May 02, 2019 5.468 5.583 5.436 5.456 64,293 -0.04(-0.81%)
May 01, 2019 5.456 5.553 5.456 5.500 10,994 +0.05(+0.94%)
Apr 30, 2019 5.532 5.596 5.449 5.449 31,139 -0.12(-2.18%)
Apr 29, 2019 5.545 5.641 5.545 5.571 27,666 +0.03(+0.52%)
Apr 26, 2019 5.618 5.625 5.529 5.542 78,042 -0.04(-0.68%)
Apr 25, 2019 5.542 5.618 5.529 5.580 37,603 +0.00(+0.00%)
Apr 24, 2019 5.593 5.612 5.557 5.580 54,368 +0.05(+0.92%)
Apr 23, 2019 5.517 5.618 5.466 5.529 112,660 +0.01(+0.12%)
Apr 22, 2019 5.447 5.523 5.415 5.523 67,681 +0.11(+2.06%)
Apr 18, 2019 5.529 5.529 5.383 5.412 50,979 -0.09(-1.67%)
Apr 17, 2019 5.529 5.542 5.504 5.504 51,901 -0.02(-0.35%)
Apr 16, 2019 5.434 5.523 5.396 5.523 89,080 +0.08(+1.40%)
Apr 15, 2019 5.402 5.466 5.383 5.447 34,488 +0.02(+0.35%)
Apr 12, 2019 5.428 5.466 5.421 5.428 45,629 +0.01(+0.12%)
Apr 11, 2019 5.453 5.453 5.406 5.421 19,767 -0.03(-0.47%)
Apr 10, 2019 5.466 5.466 5.402 5.447 31,621 -0.01(-0.12%)
Apr 09, 2019 5.523 5.529 5.440 5.453 21,057 -0.08(-1.38%)
Apr 08, 2019 5.447 5.550 5.447 5.529 64,010 +0.00(+0.00%)
Apr 05, 2019 5.415 5.529 5.355 5.529 66,871 +0.07(+1.28%)
Apr 04, 2019 5.466 5.523 5.367 5.459 82,758 -0.04(-0.69%)
Apr 03, 2019 5.523 5.529 5.461 5.497 21,589 -0.03(-0.57%)
Apr 02, 2019 5.402 5.529 5.370 5.529 46,067 +0.15(+2.84%)
Apr 01, 2019 5.332 5.383 5.307 5.377 68,597 +0.08(+1.56%)
Mar 29, 2019 5.326 5.440 5.250 5.294 12,587 +0.08(+1.46%)
Mar 28, 2019 5.485 5.529 5.116 5.218 109,898 -0.28(-5.18%)
Mar 27, 2019 5.497 5.503 5.300 5.503 68,613 +0.03(+0.58%)
Mar 26, 2019 5.351 5.503 5.351 5.471 93,271 +0.18(+3.35%)
Mar 25, 2019 5.281 5.376 5.250 5.294 46,429 +0.01(+0.24%)
Mar 22, 2019 5.357 5.379 5.130 5.281 78,259 -0.09(-1.65%)
Mar 21, 2019 5.566 5.566 5.319 5.370 66,754 -0.20(-3.63%)
Mar 20, 2019 5.465 5.642 5.383 5.572 149,763 +0.23(+4.26%)
Mar 19, 2019 4.991 5.667 4.947 5.345 237,121 +0.28(+5.63%)
Mar 18, 2019 4.972 5.060 4.851 5.060 85,630 +0.09(+1.78%)
Mar 15, 2019 5.016 5.025 4.826 4.972 98,022 +0.00(+0.00%)
Mar 14, 2019 4.927 5.047 4.927 4.972 24,919 +0.04(+0.77%)
Mar 13, 2019 4.921 5.018 4.902 4.934 83,963 -0.02(-0.43%)
Mar 12, 2019 4.997 5.060 4.908 4.955 31,771 -0.05(-1.09%)
Mar 11, 2019 4.972 5.021 4.930 5.009 85,361 +0.04(+0.89%)
Mar 08, 2019 4.915 5.079 4.915 4.965 33,991 +0.00(+0.00%)
Mar 07, 2019 5.035 5.055 4.903 4.965 57,875 +0.02(+0.38%)
Mar 06, 2019 5.098 5.102 4.946 4.946 58,971 -0.14(-2.74%)
Mar 05, 2019 5.104 5.203 5.085 5.085 24,641 -0.01(-0.12%)
Mar 04, 2019 5.275 5.522 5.060 5.092 236,829 -0.18(-3.48%)
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.