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 (%)
Jun 28, 2019 5.053 5.203 5.053 5.177 84,767 -0.11(-2.16%)
Jun 27, 2019 5.249 5.307 5.187 5.291 18,209 +0.02(+0.47%)
Jun 26, 2019 5.325 5.518 5.234 5.267 104,189 -0.01(-0.24%)
Jun 25, 2019 5.137 5.292 5.099 5.279 64,770 +0.15(+3.02%)
Jun 24, 2019 5.260 5.383 5.105 5.125 71,072 -0.10(-1.98%)
Jun 21, 2019 5.260 5.260 5.208 5.228 31,297 +0.02(+0.37%)
Jun 20, 2019 5.163 5.260 5.086 5.208 46,159 +0.05(+0.89%)
Jun 19, 2019 5.041 5.163 5.041 5.163 67,714 +0.08(+1.56%)
Jun 18, 2019 5.105 5.163 4.995 5.083 84,753 +0.04(+0.85%)
Jun 17, 2019 5.150 5.228 4.989 5.041 101,779 -0.10(-2.01%)
Jun 14, 2019 5.267 5.280 5.041 5.144 79,948 -0.10(-1.97%)
Jun 13, 2019 5.247 5.460 5.228 5.247 52,369 +0.01(+0.12%)
Jun 12, 2019 5.325 5.389 5.228 5.241 58,379 -0.05(-0.98%)
Jun 11, 2019 5.273 5.364 5.273 5.292 16,544 +0.00(+0.00%)
Jun 10, 2019 5.292 5.363 5.241 5.292 48,682 +0.00(+0.00%)
Jun 07, 2019 5.292 5.492 5.292 5.292 49,425 -0.03(-0.61%)
Jun 06, 2019 5.460 5.596 5.208 5.325 187,126 -0.14(-2.48%)
Jun 05, 2019 5.596 5.625 5.357 5.460 77,612 -0.15(-2.65%)
Jun 04, 2019 5.680 5.725 5.602 5.609 93,912 -0.02(-0.34%)
Jun 03, 2019 5.680 5.718 5.596 5.628 75,785 -0.03(-0.46%)
May 31, 2019 5.731 5.731 5.615 5.654 40,749 -0.10(-1.79%)
May 30, 2019 5.809 5.809 5.706 5.757 38,226 +0.04(+0.68%)
May 29, 2019 5.750 5.769 5.623 5.718 73,627 -0.05(-0.89%)
May 28, 2019 5.737 5.840 5.723 5.769 59,948 +0.13(+2.38%)
May 24, 2019 5.827 5.840 5.635 5.635 105,804 -0.18(-3.08%)
May 23, 2019 5.878 5.974 5.731 5.814 164,477 -0.12(-2.05%)
May 22, 2019 5.910 5.974 5.877 5.936 94,467 +0.03(+0.43%)
May 21, 2019 5.610 5.910 5.602 5.910 263,147 +0.35(+6.32%)
May 20, 2019 5.322 5.598 5.322 5.559 72,480 +0.29(+5.45%)
May 17, 2019 5.290 5.386 5.258 5.271 32,242 -0.01(-0.18%)
May 16, 2019 5.399 5.437 5.280 5.280 66,706 -0.14(-2.65%)
May 15, 2019 5.367 5.431 5.367 5.424 50,800 +0.07(+1.31%)
May 14, 2019 5.488 5.488 5.329 5.354 59,981 -0.11(-1.99%)
May 13, 2019 5.495 5.495 5.431 5.463 39,939 -0.02(-0.35%)
May 10, 2019 5.527 5.546 5.482 5.482 28,955 -0.01(-0.23%)
May 09, 2019 5.571 5.571 5.437 5.495 56,052 -0.08(-1.38%)
May 08, 2019 5.622 5.622 5.559 5.571 42,029 -0.05(-0.91%)
May 07, 2019 5.552 5.635 5.552 5.622 44,393 +0.09(+1.62%)
May 06, 2019 5.444 5.686 5.437 5.533 51,635 +0.09(+1.64%)
May 03, 2019 5.476 5.485 5.431 5.444 31,929 -0.01(-0.12%)
May 02, 2019 5.463 5.577 5.431 5.450 64,360 -0.04(-0.81%)
May 01, 2019 5.450 5.548 5.450 5.495 11,006 +0.05(+0.94%)
Apr 30, 2019 5.527 5.590 5.444 5.444 31,171 -0.12(-2.18%)
Apr 29, 2019 5.539 5.635 5.539 5.565 27,695 +0.03(+0.52%)
Apr 26, 2019 5.612 5.619 5.524 5.536 78,124 -0.04(-0.68%)
Apr 25, 2019 5.536 5.612 5.524 5.574 37,642 +0.00(+0.00%)
Apr 24, 2019 5.587 5.606 5.551 5.574 54,425 +0.05(+0.92%)
Apr 23, 2019 5.511 5.612 5.460 5.524 112,777 +0.01(+0.12%)
Apr 22, 2019 5.441 5.517 5.409 5.517 67,752 +0.11(+2.06%)
Apr 18, 2019 5.524 5.524 5.377 5.406 51,032 -0.09(-1.67%)
Apr 17, 2019 5.524 5.536 5.498 5.498 51,955 -0.02(-0.35%)
Apr 16, 2019 5.428 5.517 5.390 5.517 89,173 +0.08(+1.40%)
Apr 15, 2019 5.397 5.460 5.377 5.441 34,524 +0.02(+0.35%)
Apr 12, 2019 5.422 5.460 5.416 5.422 45,677 +0.01(+0.12%)
Apr 11, 2019 5.447 5.447 5.401 5.416 19,787 -0.03(-0.47%)
Apr 10, 2019 5.460 5.460 5.397 5.441 31,654 -0.01(-0.12%)
Apr 09, 2019 5.517 5.523 5.435 5.447 21,079 -0.08(-1.38%)
Apr 08, 2019 5.441 5.544 5.441 5.524 64,077 +0.00(+0.00%)
Apr 05, 2019 5.409 5.524 5.349 5.524 66,941 +0.07(+1.28%)
Apr 04, 2019 5.460 5.517 5.362 5.454 82,844 -0.04(-0.69%)
Apr 03, 2019 5.517 5.524 5.455 5.492 21,611 -0.03(-0.57%)
Apr 02, 2019 5.397 5.524 5.365 5.524 46,115 +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.