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 (%)
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%)
Aug 01, 2018 9.333 9.350 9.273 9.273 100,238 -0.08(-0.82%)
Jul 31, 2018 9.410 9.492 9.321 9.350 71,977 -0.17(-1.74%)
Jul 30, 2018 9.528 9.528 9.439 9.516 76,144 +0.01(+0.06%)
Jul 27, 2018 9.487 9.517 9.452 9.511 23,335 -0.03(-0.31%)
Jul 26, 2018 9.540 9.540 9.452 9.540 79,943 +0.06(+0.62%)
Jul 25, 2018 9.470 9.534 9.458 9.481 76,090 +0.09(+0.94%)
Jul 24, 2018 9.417 9.470 9.335 9.393 31,413 +0.01(+0.06%)
Jul 23, 2018 9.393 9.393 9.170 9.387 100,099 +0.08(+0.88%)
Jul 20, 2018 9.276 9.305 9.202 9.305 90,265 +0.09(+1.02%)
Jul 19, 2018 9.340 9.340 9.164 9.211 161,645 -0.12(-1.32%)
Jul 18, 2018 9.305 9.368 9.288 9.335 28,030 +0.04(+0.44%)
Jul 17, 2018 9.276 9.363 9.276 9.293 41,400 +0.04(+0.38%)
Jul 16, 2018 9.428 9.464 9.246 9.258 61,671 -0.16(-1.68%)
Jul 13, 2018 9.428 9.440 9.393 9.417 30,244 -0.01(-0.12%)
Jul 12, 2018 9.423 9.447 9.364 9.428 40,349 +0.04(+0.37%)
Jul 11, 2018 9.423 9.446 9.393 9.393 40,108 -0.01(-0.12%)
Jul 10, 2018 9.411 9.558 9.393 9.405 63,574 -0.05(-0.56%)
Jul 09, 2018 9.616 9.616 9.458 9.458 75,213 -0.11(-1.10%)
Jul 06, 2018 9.599 9.599 9.493 9.563 36,516 +0.00(+0.00%)
Jul 05, 2018 9.593 9.593 9.517 9.563 36,189 +0.01(+0.06%)
Jul 03, 2018 9.558 9.558 9.558 0 -0.01(-0.06%)
Jul 02, 2018 9.511 9.563 9.434 9.563 51,581 +0.04(+0.43%)
Jun 29, 2018 9.452 9.587 9.428 9.522 69,408 +0.11(+1.19%)
Jun 28, 2018 9.340 9.446 9.340 9.411 44,621 +0.06(+0.59%)
Jun 27, 2018 9.414 9.478 9.332 9.356 105,068 -0.08(-0.86%)
Jun 26, 2018 9.385 9.519 9.332 9.437 59,270 +0.16(+1.70%)
Jun 25, 2018 9.490 9.490 9.210 9.280 50,921 -0.16(-1.67%)
Jun 22, 2018 9.321 9.472 9.210 9.437 58,246 +0.17(+1.82%)
Jun 21, 2018 9.181 9.315 9.111 9.268 93,421 +0.10(+1.14%)
Jun 20, 2018 9.123 9.239 9.035 9.163 156,729 +0.06(+0.64%)
Jun 19, 2018 9.245 9.356 8.939 9.105 444,343 -0.32(-3.40%)
Jun 18, 2018 9.443 9.494 9.385 9.426 49,550 +0.04(+0.43%)
Jun 15, 2018 9.461 9.379 9.385 42,599 +0.00(+0.00%)
Jun 14, 2018 9.443 9.467 9.375 9.385 55,095 +0.01(+0.06%)
Jun 13, 2018 9.449 9.468 9.373 9.379 82,512 -0.09(-0.98%)
Jun 12, 2018 9.420 9.472 9.373 9.472 66,723 +0.06(+0.62%)
Jun 11, 2018 9.490 9.490 9.268 9.414 162,469 +0.02(+0.19%)
Jun 08, 2018 9.327 9.443 9.280 9.397 57,003 +0.12(+1.26%)
Jun 07, 2018 9.414 9.414 9.268 9.280 204,870 -0.07(-0.75%)
Jun 06, 2018 9.303 9.350 127,028 +0.02(+0.25%)
Jun 05, 2018 9.402 9.437 9.327 9.327 211,620 -0.07(-0.74%)
Jun 04, 2018 9.379 9.467 9.181 9.397 345,624 +0.09(+0.94%)
Jun 01, 2018 9.420 9.472 9.298 9.309 245,563 -0.12(-1.30%)
May 31, 2018 9.443 9.502 9.268 9.432 250,880 +0.17(+1.82%)
May 30, 2018 9.420 9.525 9.181 9.263 442,480 -0.10(-1.08%)
May 29, 2018 9.052 9.433 9.025 9.364 600,510 +0.36(+4.04%)
May 25, 2018 9.001 9.001 9.001 0 -0.12(-1.33%)
May 24, 2018 9.179 9.231 9.041 9.122 111,987 -0.06(-0.63%)
May 23, 2018 9.156 9.318 9.145 9.179 174,174 +0.04(+0.44%)
May 22, 2018 9.145 9.299 9.099 9.139 138,721 -0.07(-0.75%)
May 21, 2018 9.174 9.335 9.001 9.208 143,823 +0.13(+1.46%)
May 18, 2018 9.174 9.185 9.001 9.076 118,021 -0.04(-0.44%)
May 17, 2018 9.041 9.226 9.001 9.116 230,461 +0.03(+0.32%)
May 16, 2018 9.116 9.139 9.001 9.087 134,583 +0.06(+0.70%)
May 15, 2018 8.960 9.139 8.845 9.024 161,142 +0.11(+1.23%)
May 14, 2018 8.799 9.087 8.764 8.914 277,040 +0.23(+2.60%)
May 11, 2018 8.846 8.903 8.657 8.688 309,227 -0.02(-0.19%)
May 10, 2018 8.790 8.796 8.666 8.705 270,862 -0.07(-0.83%)
May 09, 2018 8.897 9.015 8.660 8.779 287,645 -0.05(-0.51%)
May 08, 2018 8.869 8.929 8.745 8.824 157,589 -0.07(-0.82%)
May 07, 2018 8.886 9.083 8.812 8.897 371,270 +0.15(+1.68%)
May 04, 2018 8.463 8.965 8.457 8.750 368,760 +0.29(+3.47%)
May 03, 2018 8.784 8.829 8.333 8.457 1,138,607 -0.28(-3.23%)
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.