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 29, 2020 1.453 1.473 1.397 1.436 51,809 -0.02(-1.16%)
May 28, 2020 1.432 1.470 1.409 1.453 35,499 +0.02(+1.17%)
May 27, 2020 1.467 1.467 1.425 1.436 43,857 -0.02(-1.20%)
May 26, 2020 1.488 1.488 1.432 1.453 68,233 -0.03(-2.20%)
May 22, 2020 1.425 1.495 1.425 1.486 37,068 +0.07(+4.77%)
May 21, 2020 1.397 1.432 1.384 1.418 43,801 -0.00(-0.00%)
May 20, 2020 1.397 1.432 1.397 1.418 30,908 -0.00(-0.24%)
May 19, 2020 1.363 1.422 1.349 1.422 48,113 +0.05(+3.30%)
May 18, 2020 1.397 1.397 1.321 1.376 116,616 +0.05(+3.81%)
May 15, 2020 1.349 1.389 1.321 1.326 40,932 -0.02(-1.67%)
May 14, 2020 1.328 1.369 1.321 1.349 74,206 +0.03(+2.12%)
May 13, 2020 1.397 1.397 1.321 1.321 39,649 -0.06(-4.55%)
May 12, 2020 1.363 1.383 1.331 1.383 59,264 +0.00(+0.00%)
May 11, 2020 1.397 1.397 1.363 1.383 39,770 +0.02(+1.54%)
May 08, 2020 1.376 1.376 1.335 1.363 31,772 +0.05(+3.72%)
May 07, 2020 1.397 1.397 1.307 1.314 55,730 -0.06(-4.08%)
May 06, 2020 1.369 1.369 1.341 1.369 18,465 +0.01(+1.03%)
May 05, 2020 1.390 1.397 1.331 1.356 42,168 -0.01(-0.51%)
May 04, 2020 1.328 1.390 1.321 1.363 20,733 +0.00(+0.34%)
May 01, 2020 1.376 1.397 1.321 1.358 32,631 -0.02(-1.35%)
Apr 30, 2020 1.390 1.390 1.349 1.376 41,726 -0.01(-1.00%)
Apr 29, 2020 1.328 1.390 1.328 1.390 60,586 +0.12(+9.34%)
Apr 28, 2020 1.376 1.404 1.265 1.272 83,652 -0.10(-7.61%)
Apr 27, 2020 1.439 1.439 1.342 1.376 62,808 -0.03(-2.48%)
Apr 24, 2020 1.390 1.411 1.321 1.411 24,616 +0.07(+5.21%)
Apr 23, 2020 1.279 1.406 1.279 1.342 96,721 +0.06(+4.92%)
Apr 22, 2020 1.425 1.425 1.279 1.279 37,700 -0.06(-4.19%)
Apr 21, 2020 1.411 1.502 1.279 1.335 100,538 -0.10(-7.28%)
Apr 20, 2020 1.446 1.516 1.432 1.439 58,543 -0.17(-10.44%)
Apr 17, 2020 1.607 1.635 1.593 1.607 32,058 +0.01(+0.44%)
Apr 16, 2020 1.817 1.831 1.572 1.600 84,184 -0.33(-17.10%)
Apr 15, 2020 1.991 1.995 1.887 1.930 23,724 -0.08(-3.75%)
Apr 14, 2020 2.082 2.082 1.935 2.005 47,326 +0.04(+2.14%)
Apr 13, 2020 1.963 2.096 1.914 1.963 52,587 +0.17(+9.77%)
Apr 09, 2020 1.803 2.025 1.740 1.789 50,664 +0.08(+4.92%)
Apr 08, 2020 1.677 1.782 1.677 1.705 48,091 +0.04(+2.52%)
Apr 07, 2020 1.789 1.894 1.642 1.663 44,926 +0.01(+0.85%)
Apr 06, 2020 1.607 1.726 1.607 1.649 15,283 +0.06(+3.60%)
Apr 03, 2020 1.677 1.677 1.587 1.592 13,167 -0.02(-0.96%)
Apr 02, 2020 1.782 1.901 1.607 1.607 45,241 -0.21(-11.54%)
Apr 01, 2020 1.747 1.852 1.712 1.817 37,183 -0.01(-0.76%)
Mar 31, 2020 1.880 1.880 1.747 1.831 29,491 +0.03(+1.95%)
Mar 30, 2020 2.026 2.026 1.747 1.796 46,097 -0.23(-11.53%)
Mar 27, 2020 2.085 2.085 1.828 2.030 31,216 -0.08(-3.95%)
Mar 26, 2020 2.078 2.294 1.981 2.113 118,254 +0.03(+1.67%)
Mar 25, 2020 1.383 2.468 1.383 2.078 247,457 +0.76(+57.37%)
Mar 24, 2020 0.9037 1.321 0.9002 1.321 125,612 +0.42(+47.17%)
Mar 23, 2020 0.9176 0.9176 0.8272 0.8974 41,839 -0.02(-2.20%)
Mar 20, 2020 0.9662 0.9778 0.8064 0.9176 137,238 -0.08(-8.33%)
Mar 19, 2020 0.7786 1.008 0.7786 1.001 101,620 +0.18(+22.03%)
Mar 18, 2020 1.362 1.362 0.6951 0.8203 370,345 -0.65(-44.34%)
Mar 17, 2020 1.627 1.681 1.467 1.474 78,036 -0.22(-12.76%)
Mar 16, 2020 1.627 1.703 1.550 1.689 88,898 -0.08(-4.33%)
Mar 13, 2020 2.085 2.129 1.682 1.766 107,892 -0.16(-8.30%)
Mar 12, 2020 2.072 2.072 1.898 1.926 87,455 -0.30(-13.44%)
Mar 11, 2020 2.259 2.259 2.106 2.224 51,474 -0.06(-2.74%)
Mar 10, 2020 2.217 2.294 1.939 2.287 175,999 +0.17(+7.87%)
Mar 09, 2020 2.968 2.968 2.099 2.120 264,197 -0.97(-31.31%)
Mar 06, 2020 3.100 3.160 3.086 3.086 54,377 -0.14(-4.31%)
Mar 05, 2020 3.239 3.267 3.218 3.225 24,124 -0.13(-3.73%)
Mar 04, 2020 3.337 3.391 3.323 3.351 60,274 +0.14(+4.33%)
Mar 03, 2020 3.073 3.288 3.059 3.212 84,512 +0.17(+5.72%)
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.