Permian Basin Royalty Trust (NY: PBT )

9.190 USD -0.080 (-0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.100 4.100 4.030 4.050 71,211 -0.05(-1.22%)
Oct 30, 2019 4.090 4.200 4.081 4.100 75,272 -0.04(-0.97%)
Oct 29, 2019 4.100 4.160 4.010 4.140 118,983 +0.09(+2.22%)
Oct 28, 2019 4.070 4.070 4.000 4.050 153,179 +0.02(+0.50%)
Oct 25, 2019 4.030 4.050 3.980 4.030 141,900 +0.00(+0.00%)
Oct 24, 2019 4.140 4.140 4.010 4.030 161,628 -0.11(-2.66%)
Oct 23, 2019 4.210 4.230 4.110 4.140 152,658 -0.08(-1.90%)
Oct 22, 2019 4.240 4.320 4.180 4.220 240,599 +0.00(+0.00%)
Oct 21, 2019 4.150 4.230 4.100 4.220 321,646 +0.07(+1.69%)
Oct 18, 2019 4.020 4.290 4.010 4.150 269,000 +0.11(+2.72%)
Oct 17, 2019 4.080 4.120 4.000 4.040 214,289 -0.01(-0.25%)
Oct 16, 2019 4.060 4.177 4.040 4.050 94,502 -0.05(-1.22%)
Oct 15, 2019 4.300 4.300 4.050 4.100 180,767 -0.10(-2.38%)
Oct 14, 2019 4.310 4.320 4.150 4.200 229,251 -0.12(-2.78%)
Oct 11, 2019 4.310 4.395 4.300 4.320 215,600 -0.03(-0.69%)
Oct 10, 2019 4.580 4.580 4.280 4.350 311,092 -0.21(-4.59%)
Oct 09, 2019 4.690 4.690 4.510 4.559 108,913 -0.09(-1.95%)
Oct 08, 2019 4.710 4.726 4.640 4.650 72,762 -0.08(-1.69%)
Oct 07, 2019 4.770 4.800 4.700 4.730 93,635 -0.07(-1.46%)
Oct 04, 2019 4.850 4.875 4.750 4.800 133,500 -0.08(-1.64%)
Oct 03, 2019 4.960 5.010 4.860 4.880 135,845 -0.09(-1.81%)
Oct 02, 2019 4.960 5.050 4.900 4.970 134,948 -0.01(-0.20%)
Oct 01, 2019 5.220 5.240 4.980 4.980 103,342 -0.21(-4.05%)
Sep 30, 2019 5.010 5.210 5.000 5.190 139,881 +0.10(+1.96%)
Sep 27, 2019 5.180 5.230 5.040 5.090 73,700 -0.12(-2.30%)
Sep 26, 2019 5.110 5.240 5.070 5.210 89,485 +0.12(+2.36%)
Sep 25, 2019 5.070 5.130 5.010 5.090 82,676 +0.01(+0.20%)
Sep 24, 2019 5.060 5.150 5.002 5.080 191,827 +0.08(+1.60%)
Sep 23, 2019 4.910 5.040 4.900 5.000 128,625 +0.06(+1.21%)
Sep 20, 2019 4.910 4.980 4.888 4.940 69,600 +0.02(+0.41%)
Sep 19, 2019 4.990 4.990 4.870 4.920 68,520 -0.03(-0.61%)
Sep 18, 2019 5.080 5.080 4.900 4.950 78,597 -0.08(-1.59%)
Sep 17, 2019 5.060 5.130 4.920 5.030 102,168 -0.05(-0.98%)
Sep 16, 2019 5.100 5.245 4.940 5.080 388,545 +0.22(+4.53%)
Sep 13, 2019 4.850 4.870 4.790 4.860 84,600 +0.03(+0.62%)
Sep 12, 2019 4.860 4.870 4.760 4.830 240,565 -0.03(-0.62%)
Sep 11, 2019 4.930 4.990 4.850 4.860 103,210 -0.11(-2.22%)
Sep 10, 2019 4.930 5.070 4.910 4.970 96,391 +0.04(+0.81%)
Sep 09, 2019 4.850 4.945 4.820 4.930 69,923 +0.10(+2.07%)
Sep 06, 2019 4.750 4.868 4.750 4.830 53,700 +0.05(+1.05%)
Sep 05, 2019 4.800 4.874 4.710 4.780 111,403 +0.01(+0.21%)
Sep 04, 2019 4.840 4.880 4.770 4.770 85,015 -0.08(-1.65%)
Sep 03, 2019 4.880 4.915 4.810 4.850 54,641 -0.12(-2.41%)
Aug 30, 2019 4.900 5.000 4.881 4.970 48,200 +0.00(+0.00%)
Aug 29, 2019 4.900 5.010 4.861 4.970 89,704 +0.01(+0.20%)
Aug 28, 2019 4.830 5.050 4.830 4.960 75,082 +0.09(+1.85%)
Aug 27, 2019 4.880 4.930 4.810 4.870 193,305 +0.03(+0.62%)
Aug 26, 2019 4.800 4.910 4.780 4.840 85,836 +0.08(+1.68%)
Aug 23, 2019 4.920 5.000 4.740 4.760 129,400 -0.24(-4.80%)
Aug 22, 2019 5.000 5.110 4.955 5.000 258,823 +0.09(+1.83%)
Aug 21, 2019 5.010 5.080 4.880 4.910 139,326 +0.03(+0.61%)
Aug 20, 2019 4.900 5.020 4.870 4.880 168,917 -0.04(-0.81%)
Aug 19, 2019 4.990 5.000 4.850 4.920 50,661 -0.09(-1.80%)
Aug 16, 2019 4.800 5.050 4.800 5.010 85,500 +0.24(+5.03%)
Aug 15, 2019 4.880 4.930 4.750 4.770 103,978 -0.07(-1.45%)
Aug 14, 2019 5.000 5.000 4.810 4.840 140,153 -0.14(-2.81%)
Aug 13, 2019 4.890 5.040 4.890 4.980 110,659 +0.05(+1.01%)
Aug 12, 2019 4.960 5.070 4.900 4.930 103,448 -0.03(-0.60%)
Aug 09, 2019 5.050 5.090 4.910 4.960 139,500 -0.12(-2.36%)
Aug 08, 2019 5.110 5.110 5.000 5.080 132,117 -0.01(-0.20%)
Aug 07, 2019 5.000 5.100 4.960 5.090 152,022 +0.06(+1.19%)
Aug 06, 2019 5.100 5.150 5.010 5.030 162,197 -0.12(-2.33%)
Aug 05, 2019 5.070 5.270 5.030 5.150 217,622 +0.02(+0.39%)
Aug 02, 2019 5.220 5.230 5.030 5.130 65,000 -0.10(-1.91%)
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.