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 (%)
Sep 28, 2018 7.523 7.529 7.342 7.373 140,568 -0.14(-1.84%)
Sep 27, 2018 7.601 7.743 7.499 7.511 98,678 -0.10(-1.26%)
Sep 26, 2018 7.738 7.744 7.577 7.607 76,599 -0.08(-1.08%)
Sep 25, 2018 7.767 7.767 7.595 7.690 126,535 -0.12(-1.53%)
Sep 24, 2018 7.833 7.833 7.744 7.809 100,391 +0.06(+0.77%)
Sep 21, 2018 7.744 7.869 7.744 7.750 50,700 +0.02(+0.31%)
Sep 20, 2018 7.690 7.791 7.630 7.726 51,124 +0.10(+1.33%)
Sep 19, 2018 7.803 7.922 7.589 7.624 186,402 -0.09(-1.16%)
Sep 18, 2018 7.207 7.770 7.207 7.714 147,849 +0.52(+7.20%)
Sep 17, 2018 7.184 7.213 7.118 7.196 50,394 +0.05(+0.67%)
Sep 14, 2018 7.166 7.350 7.118 7.148 97,371 -0.02(-0.25%)
Sep 13, 2018 7.124 7.356 6.999 7.166 183,927 +0.04(+0.59%)
Sep 12, 2018 7.190 7.361 7.088 7.124 173,915 -0.02(-0.33%)
Sep 11, 2018 7.493 7.493 7.088 7.148 288,096 -0.36(-4.76%)
Sep 10, 2018 7.744 7.871 7.446 7.505 169,464 -0.26(-3.30%)
Sep 07, 2018 7.803 7.952 7.744 7.761 69,838 -0.11(-1.36%)
Sep 06, 2018 7.928 7.970 7.755 7.869 74,754 +0.03(+0.38%)
Sep 05, 2018 8.101 8.228 7.755 7.839 182,307 -0.27(-3.31%)
Sep 04, 2018 8.178 8.381 8.101 8.107 118,960 -0.07(-0.80%)
Aug 31, 2018 8.172 8.172 8.172 0 -0.17(-2.00%)
Aug 30, 2018 8.446 8.458 8.280 8.339 71,572 -0.11(-1.32%)
Aug 29, 2018 8.664 8.682 8.433 8.451 53,006 -0.16(-1.86%)
Aug 28, 2018 8.699 8.758 8.510 8.611 137,310 -0.08(-0.95%)
Aug 27, 2018 7.960 8.694 7.960 8.694 209,641 +0.73(+9.22%)
Aug 24, 2018 8.279 8.279 7.812 7.960 268,504 -0.32(-3.86%)
Aug 23, 2018 8.433 8.575 7.616 8.279 605,416 -0.41(-4.70%)
Aug 22, 2018 8.534 8.711 8.447 8.688 146,678 +0.21(+2.44%)
Aug 21, 2018 9.220 9.268 8.291 8.480 388,687 -0.73(-7.90%)
Aug 20, 2018 9.202 9.285 9.202 9.208 78,166 -0.07(-0.77%)
Aug 17, 2018 9.202 9.350 9.202 9.279 22,811 +0.06(+0.66%)
Aug 16, 2018 9.262 9.281 9.185 9.218 20,789 +0.02(+0.17%)
Aug 15, 2018 9.362 9.362 9.179 9.202 67,120 -0.14(-1.52%)
Aug 14, 2018 9.279 9.350 9.177 9.344 64,050 +0.23(+2.53%)
Aug 13, 2018 9.155 9.232 9.114 9.114 55,471 -0.04(-0.45%)
Aug 10, 2018 9.250 9.250 9.084 9.155 80,263 -0.09(-1.02%)
Aug 09, 2018 9.208 9.256 9.084 9.250 81,335 +0.15(+1.63%)
Aug 08, 2018 9.250 9.291 9.102 9.102 121,256 -0.23(-2.47%)
Aug 07, 2018 9.327 9.404 9.043 9.333 240,347 -0.05(-0.50%)
Aug 06, 2018 9.250 9.469 9.232 9.380 117,721 +0.21(+2.26%)
Aug 03, 2018 9.143 9.262 9.114 9.173 109,328 -0.02(-0.19%)
Aug 02, 2018 9.262 9.262 9.143 9.191 209,924 -0.08(-0.89%)
Aug 01, 2018 9.333 9.350 9.273 9.273 100,238 -0.08(-0.82%)
Jul 31, 2018 9.410 9.492 9.321 9.350 71,977 -0.17(-1.74%)
Jul 30, 2018 9.528 9.528 9.439 9.516 76,144 +0.01(+0.06%)
Jul 27, 2018 9.487 9.517 9.452 9.511 23,335 -0.03(-0.31%)
Jul 26, 2018 9.540 9.540 9.452 9.540 79,943 +0.06(+0.62%)
Jul 25, 2018 9.470 9.534 9.458 9.481 76,090 +0.09(+0.94%)
Jul 24, 2018 9.417 9.470 9.335 9.393 31,413 +0.01(+0.06%)
Jul 23, 2018 9.393 9.393 9.170 9.387 100,099 +0.08(+0.88%)
Jul 20, 2018 9.276 9.305 9.202 9.305 90,265 +0.09(+1.02%)
Jul 19, 2018 9.340 9.340 9.164 9.211 161,645 -0.12(-1.32%)
Jul 18, 2018 9.305 9.368 9.288 9.335 28,030 +0.04(+0.44%)
Jul 17, 2018 9.276 9.363 9.276 9.293 41,400 +0.04(+0.38%)
Jul 16, 2018 9.428 9.464 9.246 9.258 61,671 -0.16(-1.68%)
Jul 13, 2018 9.428 9.440 9.393 9.417 30,244 -0.01(-0.12%)
Jul 12, 2018 9.423 9.447 9.364 9.428 40,349 +0.04(+0.37%)
Jul 11, 2018 9.423 9.446 9.393 9.393 40,108 -0.01(-0.12%)
Jul 10, 2018 9.411 9.558 9.393 9.405 63,574 -0.05(-0.56%)
Jul 09, 2018 9.616 9.616 9.458 9.458 75,213 -0.11(-1.10%)
Jul 06, 2018 9.599 9.599 9.493 9.563 36,516 +0.00(+0.00%)
Jul 05, 2018 9.593 9.593 9.517 9.563 36,189 +0.01(+0.06%)
Jul 03, 2018 9.558 9.558 9.558 0 -0.01(-0.06%)
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.