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 (%)
Sep 28, 2018 7.515 7.521 7.335 7.365 140,715 -0.14(-1.84%)
Sep 27, 2018 7.593 7.735 7.491 7.503 98,781 -0.10(-1.26%)
Sep 26, 2018 7.730 7.736 7.569 7.599 76,679 -0.08(-1.08%)
Sep 25, 2018 7.759 7.759 7.587 7.682 126,667 -0.12(-1.53%)
Sep 24, 2018 7.825 7.825 7.736 7.801 100,496 +0.06(+0.77%)
Sep 21, 2018 7.736 7.860 7.736 7.741 50,753 +0.02(+0.31%)
Sep 20, 2018 7.682 7.783 7.622 7.718 51,178 +0.10(+1.33%)
Sep 19, 2018 7.795 7.914 7.581 7.616 186,596 -0.09(-1.16%)
Sep 18, 2018 7.200 7.762 7.200 7.706 148,003 +0.52(+7.20%)
Sep 17, 2018 7.176 7.206 7.111 7.188 50,447 +0.05(+0.67%)
Sep 14, 2018 7.158 7.343 7.111 7.140 97,472 -0.02(-0.25%)
Sep 13, 2018 7.117 7.349 6.992 7.158 184,119 +0.04(+0.59%)
Sep 12, 2018 7.182 7.354 7.081 7.117 174,096 -0.02(-0.33%)
Sep 11, 2018 7.486 7.486 7.081 7.140 288,396 -0.36(-4.76%)
Sep 10, 2018 7.736 7.863 7.438 7.497 169,641 -0.26(-3.30%)
Sep 07, 2018 7.795 7.944 7.736 7.753 69,911 -0.11(-1.36%)
Sep 06, 2018 7.920 7.962 7.747 7.860 74,832 +0.03(+0.38%)
Sep 05, 2018 8.093 8.219 7.747 7.831 182,497 -0.27(-3.31%)
Sep 04, 2018 8.170 8.372 8.093 8.098 119,084 -0.07(-0.80%)
Aug 31, 2018 8.164 8.164 8.164 0 -0.17(-2.00%)
Aug 30, 2018 8.438 8.450 8.271 8.331 71,647 -0.11(-1.32%)
Aug 29, 2018 8.655 8.673 8.424 8.442 53,061 -0.16(-1.86%)
Aug 28, 2018 8.690 8.749 8.501 8.602 137,453 -0.08(-0.95%)
Aug 27, 2018 7.951 8.684 7.951 8.684 209,859 +0.73(+9.22%)
Aug 24, 2018 8.271 8.271 7.804 7.951 268,783 -0.32(-3.86%)
Aug 23, 2018 8.424 8.566 7.609 8.271 606,047 -0.41(-4.70%)
Aug 22, 2018 8.525 8.702 8.438 8.679 146,831 +0.21(+2.44%)
Aug 21, 2018 9.211 9.258 8.282 8.472 389,092 -0.73(-7.90%)
Aug 20, 2018 9.193 9.276 9.193 9.199 78,248 -0.07(-0.77%)
Aug 17, 2018 9.193 9.341 9.193 9.270 22,835 +0.06(+0.66%)
Aug 16, 2018 9.252 9.271 9.175 9.209 20,810 +0.02(+0.17%)
Aug 15, 2018 9.352 9.352 9.169 9.193 67,190 -0.14(-1.52%)
Aug 14, 2018 9.270 9.341 9.167 9.335 64,117 +0.23(+2.53%)
Aug 13, 2018 9.146 9.222 9.104 9.104 55,529 -0.04(-0.45%)
Aug 10, 2018 9.240 9.240 9.075 9.146 80,347 -0.09(-1.02%)
Aug 09, 2018 9.199 9.246 9.075 9.240 81,420 +0.15(+1.63%)
Aug 08, 2018 9.240 9.282 9.092 9.092 121,382 -0.23(-2.47%)
Aug 07, 2018 9.317 9.394 9.033 9.323 240,598 -0.05(-0.50%)
Aug 06, 2018 9.240 9.459 9.222 9.370 117,843 +0.21(+2.26%)
Aug 03, 2018 9.134 9.252 9.104 9.163 109,441 -0.02(-0.19%)
Aug 02, 2018 9.252 9.252 9.134 9.181 210,143 -0.08(-0.89%)
Aug 01, 2018 9.323 9.341 9.264 9.264 100,343 -0.08(-0.82%)
Jul 31, 2018 9.400 9.483 9.311 9.341 72,052 -0.17(-1.74%)
Jul 30, 2018 9.518 9.518 9.429 9.506 76,223 +0.01(+0.06%)
Jul 27, 2018 9.477 9.507 9.442 9.501 23,360 -0.03(-0.31%)
Jul 26, 2018 9.530 9.530 9.442 9.530 80,026 +0.06(+0.62%)
Jul 25, 2018 9.460 9.524 9.448 9.471 76,169 +0.09(+0.94%)
Jul 24, 2018 9.407 9.460 9.325 9.383 31,446 +0.01(+0.06%)
Jul 23, 2018 9.383 9.383 9.161 9.378 100,203 +0.08(+0.88%)
Jul 20, 2018 9.266 9.295 9.193 9.295 90,360 +0.09(+1.02%)
Jul 19, 2018 9.331 9.331 9.155 9.202 161,813 -0.12(-1.32%)
Jul 18, 2018 9.295 9.358 9.278 9.325 28,059 +0.04(+0.44%)
Jul 17, 2018 9.266 9.353 9.266 9.284 41,443 +0.04(+0.38%)
Jul 16, 2018 9.419 9.454 9.237 9.249 61,735 -0.16(-1.68%)
Jul 13, 2018 9.419 9.430 9.383 9.407 30,276 -0.01(-0.12%)
Jul 12, 2018 9.413 9.437 9.354 9.419 40,391 +0.04(+0.38%)
Jul 11, 2018 9.413 9.436 9.383 9.383 40,150 -0.01(-0.12%)
Jul 10, 2018 9.401 9.548 9.383 9.395 63,640 -0.05(-0.56%)
Jul 09, 2018 9.606 9.606 9.448 9.448 75,291 -0.11(-1.11%)
Jul 06, 2018 9.589 9.589 9.483 9.554 36,554 +0.00(+0.00%)
Jul 05, 2018 9.583 9.583 9.507 9.554 36,227 +0.01(+0.06%)
Jul 03, 2018 9.548 9.548 9.548 0 -0.01(-0.06%)
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.