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 (%)
Dec 31, 2018 3.747 3.791 3.429 3.691 603,826 -0.02(-0.67%)
Dec 28, 2018 3.722 3.897 3.629 3.716 432,862 +0.09(+2.49%)
Dec 27, 2018 3.895 3.938 3.547 3.626 306,321 -0.35(-8.77%)
Dec 26, 2018 3.699 4.042 3.626 3.975 683,362 +0.27(+7.26%)
Dec 24, 2018 3.565 3.858 3.333 3.706 402,142 +0.08(+2.19%)
Dec 21, 2018 3.889 3.913 3.565 3.626 506,153 -0.24(-6.32%)
Dec 20, 2018 4.158 4.280 3.687 3.871 441,733 -0.19(-4.67%)
Dec 19, 2018 4.293 4.386 4.017 4.060 337,567 -0.23(-5.41%)
Dec 18, 2018 4.611 4.687 4.286 4.293 213,557 -0.27(-5.90%)
Dec 17, 2018 4.690 4.737 4.470 4.562 138,681 -0.12(-2.48%)
Dec 14, 2018 4.806 4.867 4.678 4.678 122,654 -0.23(-4.61%)
Dec 13, 2018 5.130 5.130 4.733 4.904 176,231 -0.29(-5.54%)
Dec 12, 2018 5.198 5.316 4.999 5.191 91,035 +0.04(+0.71%)
Dec 11, 2018 5.198 5.436 5.136 5.155 60,726 -0.04(-0.82%)
Dec 10, 2018 5.601 5.601 5.063 5.198 149,873 -0.48(-8.50%)
Dec 07, 2018 5.577 5.797 5.577 5.681 47,753 +0.18(+3.22%)
Dec 06, 2018 5.772 5.772 5.412 5.503 140,153 -0.25(-4.36%)
Dec 04, 2018 5.944 6.078 5.754 5.754 65,088 -0.26(-4.37%)
Dec 03, 2018 6.133 6.170 5.944 6.017 89,486 -0.07(-1.11%)
Nov 30, 2018 6.225 6.243 6.054 6.084 120,364 -0.14(-2.26%)
Nov 29, 2018 6.206 6.225 6.111 6.225 53,547 +0.07(+1.07%)
Nov 28, 2018 6.560 6.560 6.159 6.159 81,378 -0.38(-5.76%)
Nov 27, 2018 6.408 6.536 6.244 6.536 67,506 +0.13(+1.99%)
Nov 26, 2018 6.505 6.675 6.202 6.408 182,677 -0.13(-2.04%)
Nov 23, 2018 6.530 6.596 6.463 6.542 24,695 +0.01(+0.09%)
Nov 21, 2018 6.536 6.536 6.536 0 +0.44(+7.28%)
Nov 20, 2018 6.426 6.615 6.074 6.092 218,860 -0.36(-5.56%)
Nov 19, 2018 6.852 6.906 5.661 6.451 502,611 -0.84(-11.50%)
Nov 16, 2018 7.277 7.362 7.277 7.289 17,121 +0.01(+0.17%)
Nov 15, 2018 7.319 7.398 7.258 7.277 49,162 +0.08(+1.10%)
Nov 14, 2018 7.538 7.585 7.198 7.198 59,651 -0.39(-5.20%)
Nov 13, 2018 7.653 7.653 7.538 7.593 133,277 -0.05(-0.64%)
Nov 12, 2018 7.653 7.653 7.532 7.641 50,116 -0.01(-0.16%)
Nov 09, 2018 7.623 7.653 7.593 7.653 39,347 +0.03(+0.40%)
Nov 08, 2018 7.653 7.653 7.574 7.623 40,567 -0.06(-0.79%)
Nov 07, 2018 7.775 7.775 7.593 7.684 43,033 +0.03(+0.40%)
Nov 06, 2018 7.641 7.665 7.623 7.653 28,228 -0.02(-0.32%)
Nov 05, 2018 7.653 7.678 7.611 7.678 41,122 +0.04(+0.48%)
Nov 02, 2018 7.653 7.653 7.526 7.641 38,524 -0.04(-0.47%)
Nov 01, 2018 7.647 7.694 7.593 7.678 45,802 +0.05(+0.72%)
Oct 31, 2018 7.562 7.696 7.562 7.623 47,416 +0.06(+0.80%)
Oct 30, 2018 7.599 7.726 7.541 7.562 57,509 -0.05(-0.59%)
Oct 29, 2018 7.643 7.758 7.565 7.607 113,641 -0.04(-0.47%)
Oct 26, 2018 7.391 7.734 7.240 7.643 76,598 +0.20(+2.67%)
Oct 25, 2018 7.162 7.517 7.162 7.445 89,841 +0.25(+3.51%)
Oct 24, 2018 7.114 7.290 7.114 7.192 91,780 +0.12(+1.70%)
Oct 23, 2018 7.090 7.228 7.072 7.072 58,231 -0.07(-1.01%)
Oct 22, 2018 7.204 7.264 7.144 7.144 150,903 -0.05(-0.75%)
Oct 19, 2018 7.126 7.240 7.078 7.198 173,800 -0.04(-0.50%)
Oct 18, 2018 7.282 7.282 7.210 7.234 79,968 -0.01(-0.17%)
Oct 17, 2018 7.252 7.252 7.162 7.246 62,465 +0.02(+0.33%)
Oct 16, 2018 7.258 7.342 7.222 7.222 105,486 +0.04(+0.59%)
Oct 15, 2018 7.318 7.318 7.168 7.180 134,889 -0.01(-0.17%)
Oct 12, 2018 7.421 7.493 7.108 7.192 186,760 -0.11(-1.57%)
Oct 11, 2018 7.475 7.523 7.270 7.306 188,539 -0.13(-1.70%)
Oct 10, 2018 7.523 7.614 7.433 7.433 79,670 -0.07(-0.88%)
Oct 09, 2018 7.433 7.698 7.391 7.499 176,664 +0.09(+1.22%)
Oct 08, 2018 7.493 7.744 7.403 7.409 174,926 -0.02(-0.32%)
Oct 05, 2018 7.523 7.565 7.433 7.433 149,208 -0.07(-0.88%)
Oct 04, 2018 7.637 7.647 7.451 7.499 136,569 -0.19(-2.50%)
Oct 03, 2018 7.698 7.698 7.523 7.692 284,450 +0.13(+1.67%)
Oct 02, 2018 7.445 7.643 7.373 7.565 237,177 +0.40(+5.63%)
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.