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 (%)
Nov 29, 2019 3.898 3.918 3.871 3.884 17,702 +0.00(+0.00%)
Nov 27, 2019 3.905 3.938 3.877 3.884 85,414 -0.07(-1.76%)
Nov 26, 2019 3.927 3.972 3.880 3.954 44,851 -0.02(-0.51%)
Nov 25, 2019 3.907 3.974 3.871 3.974 58,839 +0.07(+1.72%)
Nov 22, 2019 3.974 4.008 3.853 3.907 135,251 -0.06(-1.53%)
Nov 21, 2019 4.008 4.008 3.839 3.967 62,826 -0.08(-2.00%)
Nov 20, 2019 3.981 4.080 3.839 4.048 73,632 +0.07(+1.69%)
Nov 19, 2019 4.041 4.087 3.839 3.981 153,911 -0.18(-4.21%)
Nov 18, 2019 4.243 4.412 4.077 4.156 85,233 -0.16(-3.67%)
Nov 15, 2019 4.445 4.445 4.250 4.314 53,892 +0.03(+0.71%)
Nov 14, 2019 4.291 4.354 4.284 4.284 43,691 -0.07(-1.70%)
Nov 13, 2019 4.344 4.412 4.284 4.358 75,236 -0.09(-1.97%)
Nov 12, 2019 4.412 4.514 4.277 4.445 72,866 +0.01(+0.30%)
Nov 11, 2019 4.499 4.499 4.404 4.432 36,645 +0.04(+0.92%)
Nov 08, 2019 4.567 4.567 4.392 4.392 38,155 -0.13(-2.83%)
Nov 07, 2019 4.493 4.600 4.452 4.520 57,120 +0.04(+0.90%)
Nov 06, 2019 4.499 4.594 4.479 4.479 35,192 -0.02(-0.45%)
Nov 05, 2019 4.479 4.506 4.378 4.499 38,984 +0.02(+0.45%)
Nov 04, 2019 4.385 4.479 4.378 4.479 32,672 +0.03(+0.61%)
Nov 01, 2019 4.385 4.479 4.243 4.452 100,659 +0.01(+0.15%)
Oct 31, 2019 4.520 4.528 4.378 4.445 93,162 -0.08(-1.79%)
Oct 30, 2019 4.547 4.623 4.526 4.526 64,681 -0.07(-1.60%)
Oct 29, 2019 4.446 4.653 4.446 4.600 56,422 +0.07(+1.63%)
Oct 28, 2019 4.466 4.680 4.419 4.526 117,949 +0.08(+1.81%)
Oct 25, 2019 4.586 4.620 4.426 4.446 179,968 -0.17(-3.63%)
Oct 24, 2019 4.459 4.647 4.419 4.613 79,431 +0.09(+2.07%)
Oct 23, 2019 4.473 4.633 4.386 4.520 108,523 +0.05(+1.20%)
Oct 22, 2019 4.593 4.593 4.359 4.466 176,920 -0.12(-2.63%)
Oct 21, 2019 4.740 4.759 4.560 4.586 324,239 -0.29(-6.04%)
Oct 18, 2019 4.807 4.881 4.740 4.881 74,825 +0.13(+2.82%)
Oct 17, 2019 4.888 4.980 4.740 4.747 48,814 -0.07(-1.53%)
Oct 16, 2019 4.761 4.854 4.761 4.821 30,667 +0.04(+0.84%)
Oct 15, 2019 5.062 5.062 4.781 4.781 80,690 -0.23(-4.67%)
Oct 14, 2019 4.921 5.080 4.921 5.015 34,667 +0.13(+2.60%)
Oct 11, 2019 4.894 5.346 4.888 4.888 67,357 +0.01(+0.14%)
Oct 10, 2019 4.908 4.944 4.734 4.881 58,892 -0.01(-0.14%)
Oct 09, 2019 5.290 5.356 4.740 4.888 103,647 -0.37(-7.01%)
Oct 08, 2019 5.256 5.348 5.189 5.256 32,652 -0.01(-0.13%)
Oct 07, 2019 5.223 5.356 5.189 5.263 30,085 +0.07(+1.42%)
Oct 04, 2019 5.290 5.330 5.189 5.189 24,792 -0.10(-1.90%)
Oct 03, 2019 5.410 5.410 5.290 5.290 23,215 -0.09(-1.62%)
Oct 02, 2019 5.356 5.429 5.296 5.377 41,570 -0.01(-0.25%)
Oct 01, 2019 5.464 5.464 5.370 5.390 21,442 +0.00(+0.00%)
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%)
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.