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 )

3.730 -0.060 (-1.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 30, 2019 5.383 5.490 5.363 5.390 48,348 -0.07(-1.35%)
Sep 27, 2019 5.504 5.510 5.377 5.464 20,162 -0.05(-0.85%)
Sep 26, 2019 5.464 5.594 5.464 5.510 43,844 -0.07(-1.19%)
Sep 25, 2019 5.517 5.577 5.338 5.577 163,881 +0.05(+0.84%)
Sep 24, 2019 5.577 5.618 5.424 5.530 93,099 -0.03(-0.60%)
Sep 23, 2019 5.550 5.637 5.510 5.564 89,810 +0.09(+1.70%)
Sep 20, 2019 5.344 5.477 5.344 5.471 45,036 +0.13(+2.36%)
Sep 19, 2019 5.205 5.431 5.179 5.344 101,781 +0.14(+2.68%)
Sep 18, 2019 5.212 5.291 5.092 5.205 167,183 +0.08(+1.55%)
Sep 17, 2019 4.714 5.298 4.647 5.125 404,731 +0.41(+8.73%)
Sep 16, 2019 4.747 4.847 4.624 4.714 199,193 +0.08(+1.72%)
Sep 13, 2019 4.687 4.687 4.581 4.634 55,579 -0.05(-1.13%)
Sep 12, 2019 4.793 4.840 4.654 4.687 57,670 -0.11(-2.22%)
Sep 11, 2019 4.853 4.853 4.720 4.793 79,834 +0.01(+0.28%)
Sep 10, 2019 4.813 4.866 4.747 4.780 66,941 +0.01(+0.14%)
Sep 09, 2019 4.747 4.813 4.654 4.774 72,218 +0.02(+0.37%)
Sep 06, 2019 4.734 4.852 4.694 4.756 36,450 +0.03(+0.62%)
Sep 05, 2019 4.920 4.986 4.714 4.726 62,928 -0.17(-3.40%)
Sep 04, 2019 4.953 4.999 4.861 4.892 30,806 -0.03(-0.55%)
Sep 03, 2019 4.913 5.012 4.898 4.920 54,484 -0.03(-0.54%)
Aug 30, 2019 5.019 5.019 4.867 4.946 44,584 -0.06(-1.19%)
Aug 29, 2019 4.853 5.006 4.827 5.006 38,426 +0.14(+2.87%)
Aug 28, 2019 4.590 4.873 4.538 4.866 150,728 +0.24(+5.26%)
Aug 27, 2019 4.400 4.636 4.400 4.623 54,611 +0.15(+3.38%)
Aug 26, 2019 4.439 4.485 4.400 4.472 73,947 -0.05(-1.02%)
Aug 23, 2019 4.617 4.617 4.413 4.518 79,680 -0.11(-2.28%)
Aug 22, 2019 4.669 4.678 4.553 4.623 63,110 -0.03(-0.71%)
Aug 21, 2019 4.761 4.761 4.603 4.656 45,494 -0.04(-0.84%)
Aug 20, 2019 4.590 4.702 4.524 4.695 32,567 +0.14(+3.03%)
Aug 19, 2019 4.709 4.786 4.551 4.557 79,869 +0.01(+0.29%)
Aug 16, 2019 4.419 4.580 4.419 4.544 62,041 +0.14(+3.13%)
Aug 15, 2019 4.505 4.575 4.386 4.406 51,725 -0.01(-0.33%)
Aug 14, 2019 4.571 4.603 4.415 4.421 67,433 -0.17(-3.69%)
Aug 13, 2019 4.906 4.906 4.590 4.590 102,354 -0.22(-4.64%)
Aug 12, 2019 4.945 5.031 4.774 4.814 100,692 -0.14(-2.92%)
Aug 09, 2019 5.031 5.031 4.932 4.958 23,265 -0.07(-1.44%)
Aug 08, 2019 4.912 5.031 4.866 5.031 68,386 +0.12(+2.55%)
Aug 07, 2019 5.018 5.018 4.891 4.906 45,434 -0.14(-2.86%)
Aug 06, 2019 5.031 5.156 5.031 5.051 28,817 +0.00(+0.00%)
Aug 05, 2019 5.110 5.116 4.985 5.051 53,244 -0.14(-2.66%)
Aug 02, 2019 5.195 5.241 5.162 5.189 22,201 -0.03(-0.63%)
Aug 01, 2019 5.162 5.235 5.139 5.222 84,970 +0.04(+0.76%)
Jul 31, 2019 5.294 5.294 5.169 5.182 49,665 -0.05(-0.88%)
Jul 30, 2019 5.228 5.544 5.164 5.228 96,512 +0.01(+0.25%)
Jul 29, 2019 5.182 5.247 5.182 5.215 49,663 +0.03(+0.63%)
Jul 26, 2019 5.261 5.261 5.156 5.182 30,987 -0.07(-1.36%)
Jul 25, 2019 5.234 5.280 5.182 5.254 49,494 +0.08(+1.51%)
Jul 24, 2019 5.195 5.228 5.117 5.176 54,287 -0.04(-0.75%)
Jul 23, 2019 5.150 5.256 5.137 5.215 39,776 +0.07(+1.27%)
Jul 22, 2019 5.150 5.221 5.101 5.150 131,546 +0.00(+0.00%)
Jul 19, 2019 5.150 5.156 5.099 5.150 30,527 +0.06(+1.15%)
Jul 18, 2019 5.195 5.195 5.058 5.091 54,983 -0.08(-1.51%)
Jul 17, 2019 5.156 5.212 5.117 5.169 39,408 -0.02(-0.38%)
Jul 16, 2019 5.156 5.315 5.150 5.189 82,677 -0.03(-0.50%)
Jul 15, 2019 5.241 5.267 5.150 5.215 94,261 -0.02(-0.37%)
Jul 12, 2019 5.234 5.280 5.150 5.234 40,345 +0.02(+0.38%)
Jul 11, 2019 5.352 5.541 5.215 5.215 84,934 -0.15(-2.79%)
Jul 10, 2019 5.293 5.397 5.293 5.365 43,694 +0.05(+0.86%)
Jul 09, 2019 5.313 5.345 5.221 5.319 33,104 -0.03(-0.49%)
Jul 08, 2019 5.443 5.443 5.345 5.345 33,847 -0.10(-1.80%)
Jul 05, 2019 5.248 5.443 5.197 5.443 71,640 +0.25(+4.90%)
Jul 03, 2019 5.274 5.280 5.137 5.189 48,629 -0.03(-0.50%)
Jul 02, 2019 5.117 5.241 5.111 5.215 7,906 +0.13(+2.56%)
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.