Skip to main content

Permrock Royalty Trust Trust Units (NY: PRT )

4.060 +0.030 (+0.74%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.529 4.538 4.387 4.455 92,967 -0.08(-1.79%)
Oct 30, 2019 4.556 4.633 4.536 4.536 64,547 -0.07(-1.60%)
Oct 29, 2019 4.455 4.663 4.455 4.609 56,306 +0.07(+1.63%)
Oct 28, 2019 4.475 4.690 4.428 4.536 117,707 +0.08(+1.81%)
Oct 25, 2019 4.596 4.629 4.435 4.455 179,599 -0.17(-3.63%)
Oct 24, 2019 4.468 4.656 4.428 4.623 79,268 +0.09(+2.07%)
Oct 23, 2019 4.482 4.643 4.395 4.529 108,300 +0.05(+1.20%)
Oct 22, 2019 4.603 4.603 4.368 4.475 176,557 -0.12(-2.63%)
Oct 21, 2019 4.750 4.769 4.569 4.596 323,574 -0.30(-6.04%)
Oct 18, 2019 4.817 4.891 4.750 4.891 74,671 +0.13(+2.82%)
Oct 17, 2019 4.898 4.990 4.750 4.757 48,713 -0.07(-1.53%)
Oct 16, 2019 4.770 4.864 4.770 4.831 30,604 +0.04(+0.84%)
Oct 15, 2019 5.072 5.072 4.790 4.790 80,524 -0.23(-4.67%)
Oct 14, 2019 4.931 5.090 4.931 5.025 34,596 +0.13(+2.60%)
Oct 11, 2019 4.905 5.357 4.898 4.898 67,219 +0.01(+0.14%)
Oct 10, 2019 4.918 4.954 4.744 4.891 58,771 -0.01(-0.14%)
Oct 09, 2019 5.300 5.367 4.750 4.898 103,434 -0.37(-7.01%)
Oct 08, 2019 5.267 5.359 5.200 5.267 32,585 -0.01(-0.13%)
Oct 07, 2019 5.233 5.367 5.200 5.274 30,023 +0.07(+1.42%)
Oct 04, 2019 5.300 5.341 5.200 5.200 24,741 -0.10(-1.90%)
Oct 03, 2019 5.421 5.421 5.300 5.300 23,167 -0.09(-1.62%)
Oct 02, 2019 5.367 5.441 5.307 5.388 41,485 -0.01(-0.25%)
Oct 01, 2019 5.475 5.475 5.381 5.401 21,398 +0.00(+0.00%)
Sep 30, 2019 5.394 5.502 5.374 5.401 48,248 -0.07(-1.35%)
Sep 27, 2019 5.515 5.522 5.388 5.475 20,121 -0.05(-0.85%)
Sep 26, 2019 5.475 5.605 5.475 5.522 43,754 -0.07(-1.19%)
Sep 25, 2019 5.528 5.588 5.349 5.588 163,545 +0.05(+0.84%)
Sep 24, 2019 5.588 5.630 5.435 5.542 92,908 -0.03(-0.60%)
Sep 23, 2019 5.562 5.648 5.522 5.575 89,625 +0.09(+1.70%)
Sep 20, 2019 5.355 5.489 5.355 5.482 44,943 +0.13(+2.36%)
Sep 19, 2019 5.216 5.442 5.189 5.355 101,572 +0.14(+2.68%)
Sep 18, 2019 5.222 5.302 5.103 5.216 166,839 +0.08(+1.55%)
Sep 17, 2019 4.723 5.309 4.657 5.136 403,900 +0.41(+8.73%)
Sep 16, 2019 4.757 4.857 4.633 4.723 198,784 +0.08(+1.72%)
Sep 13, 2019 4.697 4.697 4.590 4.644 55,465 -0.05(-1.13%)
Sep 12, 2019 4.803 4.850 4.664 4.697 57,551 -0.11(-2.22%)
Sep 11, 2019 4.863 4.863 4.729 4.803 79,670 +0.01(+0.28%)
Sep 10, 2019 4.823 4.876 4.757 4.790 66,803 +0.01(+0.14%)
Sep 09, 2019 4.757 4.823 4.664 4.783 72,070 +0.02(+0.37%)
Sep 06, 2019 4.743 4.862 4.704 4.766 36,375 +0.03(+0.62%)
Sep 05, 2019 4.930 4.996 4.723 4.736 62,799 -0.17(-3.40%)
Sep 04, 2019 4.963 5.009 4.871 4.902 30,743 -0.03(-0.55%)
Sep 03, 2019 4.923 5.022 4.908 4.930 54,372 -0.03(-0.54%)
Aug 30, 2019 5.029 5.029 4.877 4.956 44,492 -0.06(-1.19%)
Aug 29, 2019 4.863 5.016 4.837 5.016 38,347 +0.14(+2.86%)
Aug 28, 2019 4.600 4.883 4.547 4.876 150,417 +0.24(+5.26%)
Aug 27, 2019 4.409 4.646 4.409 4.633 54,498 +0.15(+3.38%)
Aug 26, 2019 4.448 4.494 4.409 4.481 73,795 -0.05(-1.02%)
Aug 23, 2019 4.626 4.626 4.422 4.527 79,516 -0.11(-2.28%)
Aug 22, 2019 4.679 4.687 4.562 4.633 62,980 -0.03(-0.71%)
Aug 21, 2019 4.771 4.771 4.613 4.666 45,400 -0.04(-0.84%)
Aug 20, 2019 4.600 4.712 4.534 4.705 32,499 +0.14(+3.03%)
Aug 19, 2019 4.718 4.796 4.560 4.567 79,704 +0.01(+0.29%)
Aug 16, 2019 4.428 4.590 4.428 4.554 61,913 +0.14(+3.13%)
Aug 15, 2019 4.514 4.584 4.395 4.415 51,618 -0.01(-0.33%)
Aug 14, 2019 4.580 4.613 4.425 4.430 67,294 -0.17(-3.69%)
Aug 13, 2019 4.916 4.916 4.600 4.600 102,143 -0.22(-4.64%)
Aug 12, 2019 4.956 5.041 4.784 4.824 100,484 -0.14(-2.92%)
Aug 09, 2019 5.041 5.041 4.942 4.969 23,217 -0.07(-1.44%)
Aug 08, 2019 4.923 5.041 4.876 5.041 68,245 +0.13(+2.55%)
Aug 07, 2019 5.028 5.028 4.902 4.916 45,340 -0.14(-2.86%)
Aug 06, 2019 5.041 5.166 5.041 5.061 28,757 +0.00(+0.00%)
Aug 05, 2019 5.120 5.127 4.995 5.061 53,134 -0.14(-2.66%)
Aug 02, 2019 5.206 5.252 5.173 5.199 22,155 -0.03(-0.63%)
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.