Skip to main content

Permrock Royalty Trust Trust Units (NY: PRT )

3.760 -0.020 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.058 5.208 5.058 5.182 84,679 -0.11(-2.16%)
Jun 27, 2019 5.254 5.313 5.193 5.297 18,190 +0.02(+0.47%)
Jun 26, 2019 5.330 5.524 5.240 5.272 104,080 -0.01(-0.24%)
Jun 25, 2019 5.143 5.298 5.104 5.285 64,703 +0.16(+3.02%)
Jun 24, 2019 5.266 5.388 5.111 5.130 70,998 -0.10(-1.98%)
Jun 21, 2019 5.266 5.266 5.214 5.233 31,265 +0.02(+0.37%)
Jun 20, 2019 5.169 5.266 5.091 5.214 46,111 +0.05(+0.89%)
Jun 19, 2019 5.046 5.169 5.046 5.168 67,644 +0.08(+1.56%)
Jun 18, 2019 5.111 5.169 5.001 5.089 84,665 +0.04(+0.85%)
Jun 17, 2019 5.156 5.233 4.994 5.046 101,674 -0.10(-2.01%)
Jun 14, 2019 5.272 5.286 5.046 5.149 79,865 -0.10(-1.97%)
Jun 13, 2019 5.253 5.466 5.233 5.253 52,315 +0.01(+0.12%)
Jun 12, 2019 5.330 5.395 5.233 5.246 58,318 -0.05(-0.98%)
Jun 11, 2019 5.279 5.369 5.279 5.298 16,527 +0.00(+0.00%)
Jun 10, 2019 5.298 5.369 5.246 5.298 48,631 +0.00(+0.00%)
Jun 07, 2019 5.298 5.498 5.298 5.298 49,374 -0.03(-0.61%)
Jun 06, 2019 5.466 5.602 5.214 5.330 186,932 -0.14(-2.48%)
Jun 05, 2019 5.602 5.631 5.362 5.466 77,531 -0.15(-2.65%)
Jun 04, 2019 5.686 5.731 5.608 5.614 93,814 -0.02(-0.34%)
Jun 03, 2019 5.686 5.724 5.602 5.634 75,706 -0.03(-0.46%)
May 31, 2019 5.737 5.737 5.621 5.660 40,706 -0.10(-1.79%)
May 30, 2019 5.815 5.815 5.712 5.763 38,186 +0.04(+0.68%)
May 29, 2019 5.756 5.775 5.628 5.724 73,551 -0.05(-0.89%)
May 28, 2019 5.743 5.846 5.729 5.775 59,886 +0.13(+2.38%)
May 24, 2019 5.833 5.846 5.641 5.641 105,694 -0.18(-3.08%)
May 23, 2019 5.884 5.980 5.737 5.820 164,305 -0.12(-2.05%)
May 22, 2019 5.916 5.980 5.883 5.942 94,369 +0.03(+0.43%)
May 21, 2019 5.616 5.916 5.607 5.916 262,873 +0.35(+6.32%)
May 20, 2019 5.328 5.604 5.328 5.564 72,405 +0.29(+5.45%)
May 17, 2019 5.296 5.392 5.264 5.277 32,208 -0.01(-0.18%)
May 16, 2019 5.404 5.443 5.286 5.286 66,637 -0.14(-2.65%)
May 15, 2019 5.372 5.436 5.372 5.430 50,747 +0.07(+1.31%)
May 14, 2019 5.494 5.494 5.335 5.360 59,918 -0.11(-1.99%)
May 13, 2019 5.500 5.500 5.436 5.468 39,897 -0.02(-0.35%)
May 10, 2019 5.532 5.551 5.488 5.488 28,925 -0.01(-0.23%)
May 09, 2019 5.577 5.577 5.443 5.500 55,994 -0.08(-1.38%)
May 08, 2019 5.628 5.628 5.564 5.577 41,985 -0.05(-0.91%)
May 07, 2019 5.558 5.641 5.558 5.628 44,347 +0.09(+1.62%)
May 06, 2019 5.449 5.692 5.443 5.539 51,582 +0.09(+1.64%)
May 03, 2019 5.481 5.491 5.436 5.449 31,895 -0.01(-0.12%)
May 02, 2019 5.468 5.583 5.436 5.456 64,293 -0.04(-0.81%)
May 01, 2019 5.456 5.553 5.456 5.500 10,994 +0.05(+0.94%)
Apr 30, 2019 5.532 5.596 5.449 5.449 31,139 -0.12(-2.18%)
Apr 29, 2019 5.545 5.641 5.545 5.571 27,666 +0.03(+0.52%)
Apr 26, 2019 5.618 5.625 5.529 5.542 78,042 -0.04(-0.68%)
Apr 25, 2019 5.542 5.618 5.529 5.580 37,603 +0.00(+0.00%)
Apr 24, 2019 5.593 5.612 5.557 5.580 54,368 +0.05(+0.92%)
Apr 23, 2019 5.517 5.618 5.466 5.529 112,660 +0.01(+0.12%)
Apr 22, 2019 5.447 5.523 5.415 5.523 67,681 +0.11(+2.06%)
Apr 18, 2019 5.529 5.529 5.383 5.412 50,979 -0.09(-1.67%)
Apr 17, 2019 5.529 5.542 5.504 5.504 51,901 -0.02(-0.35%)
Apr 16, 2019 5.434 5.523 5.396 5.523 89,080 +0.08(+1.40%)
Apr 15, 2019 5.402 5.466 5.383 5.447 34,488 +0.02(+0.35%)
Apr 12, 2019 5.428 5.466 5.421 5.428 45,629 +0.01(+0.12%)
Apr 11, 2019 5.453 5.453 5.406 5.421 19,767 -0.03(-0.47%)
Apr 10, 2019 5.466 5.466 5.402 5.447 31,621 -0.01(-0.12%)
Apr 09, 2019 5.523 5.529 5.440 5.453 21,057 -0.08(-1.38%)
Apr 08, 2019 5.447 5.550 5.447 5.529 64,010 +0.00(+0.00%)
Apr 05, 2019 5.415 5.529 5.355 5.529 66,871 +0.07(+1.28%)
Apr 04, 2019 5.466 5.523 5.367 5.459 82,758 -0.04(-0.69%)
Apr 03, 2019 5.523 5.529 5.461 5.497 21,589 -0.03(-0.57%)
Apr 02, 2019 5.402 5.529 5.370 5.529 46,067 +0.15(+2.84%)
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.