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 30, 2019 5.378 5.485 5.358 5.384 48,398 -0.07(-1.35%)
Sep 27, 2019 5.498 5.504 5.371 5.458 20,183 -0.05(-0.85%)
Sep 26, 2019 5.458 5.588 5.458 5.505 43,890 -0.07(-1.19%)
Sep 25, 2019 5.511 5.571 5.332 5.571 164,052 +0.05(+0.84%)
Sep 24, 2019 5.571 5.612 5.419 5.525 93,196 -0.03(-0.60%)
Sep 23, 2019 5.545 5.631 5.505 5.558 89,903 +0.09(+1.70%)
Sep 20, 2019 5.339 5.472 5.339 5.465 45,083 +0.13(+2.36%)
Sep 19, 2019 5.200 5.425 5.173 5.339 101,887 +0.14(+2.68%)
Sep 18, 2019 5.206 5.286 5.087 5.200 167,357 +0.08(+1.55%)
Sep 17, 2019 4.709 5.293 4.643 5.120 405,153 +0.41(+8.73%)
Sep 16, 2019 4.742 4.842 4.619 4.709 199,401 +0.08(+1.72%)
Sep 13, 2019 4.682 4.682 4.576 4.629 55,637 -0.05(-1.13%)
Sep 12, 2019 4.788 4.835 4.649 4.682 57,730 -0.11(-2.22%)
Sep 11, 2019 4.848 4.848 4.715 4.788 79,917 +0.01(+0.28%)
Sep 10, 2019 4.808 4.861 4.742 4.775 67,010 +0.01(+0.14%)
Sep 09, 2019 4.742 4.808 4.649 4.769 72,294 +0.02(+0.37%)
Sep 06, 2019 4.729 4.847 4.689 4.751 36,488 +0.03(+0.62%)
Sep 05, 2019 4.914 4.981 4.709 4.721 62,994 -0.17(-3.40%)
Sep 04, 2019 4.948 4.993 4.856 4.887 30,838 -0.03(-0.55%)
Sep 03, 2019 4.908 5.006 4.892 4.914 54,541 -0.03(-0.54%)
Aug 30, 2019 5.014 5.014 4.862 4.941 44,630 -0.06(-1.19%)
Aug 29, 2019 4.848 5.001 4.822 5.001 38,466 +0.14(+2.87%)
Aug 28, 2019 4.585 4.868 4.533 4.861 150,885 +0.24(+5.26%)
Aug 27, 2019 4.395 4.631 4.395 4.618 54,668 +0.15(+3.38%)
Aug 26, 2019 4.434 4.480 4.396 4.467 74,024 -0.05(-1.02%)
Aug 23, 2019 4.612 4.612 4.408 4.513 79,763 -0.11(-2.28%)
Aug 22, 2019 4.664 4.673 4.548 4.618 63,176 -0.03(-0.71%)
Aug 21, 2019 4.756 4.756 4.599 4.651 45,541 -0.04(-0.84%)
Aug 20, 2019 4.585 4.697 4.520 4.691 32,601 +0.14(+3.03%)
Aug 19, 2019 4.704 4.781 4.546 4.553 79,952 +0.01(+0.29%)
Aug 16, 2019 4.415 4.576 4.415 4.539 62,106 +0.14(+3.13%)
Aug 15, 2019 4.500 4.570 4.382 4.402 51,779 -0.01(-0.33%)
Aug 14, 2019 4.566 4.599 4.411 4.416 67,503 -0.17(-3.69%)
Aug 13, 2019 4.901 4.901 4.585 4.585 102,461 -0.22(-4.64%)
Aug 12, 2019 4.940 5.026 4.769 4.809 100,797 -0.14(-2.92%)
Aug 09, 2019 5.026 5.026 4.927 4.953 23,289 -0.07(-1.44%)
Aug 08, 2019 4.907 5.026 4.861 5.026 68,458 +0.12(+2.55%)
Aug 07, 2019 5.012 5.012 4.886 4.901 45,482 -0.14(-2.86%)
Aug 06, 2019 5.026 5.150 5.026 5.045 28,847 +0.00(+0.00%)
Aug 05, 2019 5.104 5.111 4.980 5.045 53,300 -0.14(-2.66%)
Aug 02, 2019 5.190 5.236 5.157 5.183 22,224 -0.03(-0.63%)
Aug 01, 2019 5.157 5.230 5.134 5.216 85,059 +0.04(+0.76%)
Jul 31, 2019 5.288 5.288 5.164 5.177 49,716 -0.05(-0.88%)
Jul 30, 2019 5.223 5.538 5.159 5.223 96,612 +0.01(+0.25%)
Jul 29, 2019 5.177 5.242 5.177 5.210 49,715 +0.03(+0.63%)
Jul 26, 2019 5.255 5.255 5.151 5.177 31,020 -0.07(-1.36%)
Jul 25, 2019 5.229 5.275 5.177 5.249 49,546 +0.08(+1.51%)
Jul 24, 2019 5.190 5.223 5.112 5.170 54,343 -0.04(-0.75%)
Jul 23, 2019 5.144 5.251 5.131 5.210 39,817 +0.07(+1.27%)
Jul 22, 2019 5.144 5.216 5.095 5.144 131,683 +0.00(+0.00%)
Jul 19, 2019 5.144 5.151 5.094 5.144 30,559 +0.06(+1.15%)
Jul 18, 2019 5.190 5.190 5.053 5.086 55,040 -0.08(-1.51%)
Jul 17, 2019 5.151 5.206 5.112 5.164 39,449 -0.02(-0.38%)
Jul 16, 2019 5.151 5.309 5.144 5.183 82,763 -0.03(-0.50%)
Jul 15, 2019 5.236 5.262 5.144 5.210 94,359 -0.02(-0.37%)
Jul 12, 2019 5.229 5.275 5.144 5.229 40,387 +0.02(+0.38%)
Jul 11, 2019 5.346 5.535 5.210 5.210 85,022 -0.15(-2.79%)
Jul 10, 2019 5.288 5.392 5.288 5.359 43,739 +0.05(+0.86%)
Jul 09, 2019 5.307 5.340 5.216 5.314 33,139 -0.03(-0.49%)
Jul 08, 2019 5.437 5.437 5.340 5.340 33,882 -0.10(-1.80%)
Jul 05, 2019 5.242 5.437 5.191 5.437 71,714 +0.25(+4.90%)
Jul 03, 2019 5.268 5.275 5.131 5.183 48,680 -0.03(-0.50%)
Jul 02, 2019 5.112 5.236 5.106 5.210 7,914 +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.