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 (%)
Mar 31, 2020 1.878 1.878 1.745 1.829 29,521 +0.03(+1.95%)
Mar 30, 2020 2.024 2.024 1.745 1.794 46,145 -0.23(-11.53%)
Mar 27, 2020 2.083 2.083 1.826 2.028 31,249 -0.08(-3.95%)
Mar 26, 2020 2.076 2.292 1.979 2.111 118,377 +0.03(+1.67%)
Mar 25, 2020 1.382 2.465 1.382 2.076 247,715 +0.76(+57.37%)
Mar 24, 2020 0.9027 1.319 0.8993 1.319 125,743 +0.42(+47.17%)
Mar 23, 2020 0.9166 0.9166 0.8264 0.8965 41,882 -0.02(-2.20%)
Mar 20, 2020 0.9652 0.9768 0.8055 0.9166 137,381 -0.08(-8.33%)
Mar 19, 2020 0.7777 1.007 0.7777 1.0000 101,725 +0.18(+22.03%)
Mar 18, 2020 1.361 1.361 0.6944 0.8194 370,730 -0.65(-44.34%)
Mar 17, 2020 1.625 1.680 1.465 1.472 78,117 -0.22(-12.76%)
Mar 16, 2020 1.625 1.701 1.549 1.687 88,991 -0.08(-4.33%)
Mar 13, 2020 2.083 2.127 1.680 1.764 108,004 -0.16(-8.30%)
Mar 12, 2020 2.069 2.069 1.896 1.924 87,547 -0.30(-13.44%)
Mar 11, 2020 2.257 2.257 2.104 2.222 51,528 -0.06(-2.74%)
Mar 10, 2020 2.215 2.292 1.937 2.285 176,182 +0.17(+7.87%)
Mar 09, 2020 2.965 2.965 2.097 2.118 264,473 -0.97(-31.31%)
Mar 06, 2020 3.097 3.157 3.083 3.083 54,434 -0.14(-4.31%)
Mar 05, 2020 3.236 3.264 3.215 3.222 24,149 -0.12(-3.73%)
Mar 04, 2020 3.333 3.388 3.319 3.347 60,337 +0.14(+4.33%)
Mar 03, 2020 3.069 3.285 3.055 3.208 84,600 +0.17(+5.72%)
Mar 02, 2020 2.986 3.090 2.931 3.035 82,928 +0.15(+5.05%)
Feb 28, 2020 3.160 3.167 2.847 2.889 155,670 -0.31(-9.57%)
Feb 27, 2020 3.257 3.278 3.160 3.194 82,872 -0.13(-3.94%)
Feb 26, 2020 3.367 3.456 3.325 3.325 69,664 -0.07(-2.02%)
Feb 25, 2020 3.483 3.483 3.367 3.394 82,377 -0.07(-1.98%)
Feb 24, 2020 3.559 3.559 3.435 3.463 107,975 -0.12(-3.26%)
Feb 21, 2020 3.580 3.586 3.497 3.580 38,860 +0.05(+1.56%)
Feb 20, 2020 3.600 3.600 3.518 3.525 88,903 -0.07(-1.91%)
Feb 19, 2020 3.532 3.593 3.470 3.593 54,571 +0.12(+3.56%)
Feb 18, 2020 3.387 3.477 3.387 3.470 85,377 +0.07(+2.15%)
Feb 14, 2020 3.435 3.435 3.353 3.397 13,826 -0.02(-0.53%)
Feb 13, 2020 3.415 3.435 3.392 3.415 63,622 +0.04(+1.19%)
Feb 12, 2020 3.339 3.380 3.339 3.375 62,346 +0.05(+1.48%)
Feb 11, 2020 3.435 3.435 3.306 3.325 57,639 -0.07(-2.02%)
Feb 10, 2020 3.477 3.492 3.394 3.394 70,285 -0.08(-2.37%)
Feb 07, 2020 3.435 3.504 3.435 3.477 23,578 +0.04(+1.20%)
Feb 06, 2020 3.504 3.525 3.435 3.435 24,636 -0.06(-1.67%)
Feb 05, 2020 3.449 3.525 3.401 3.494 55,072 -0.02(-0.68%)
Feb 04, 2020 3.483 3.559 3.373 3.518 160,564 +0.04(+1.19%)
Feb 03, 2020 3.669 3.745 3.470 3.477 187,826 -0.26(-6.99%)
Jan 31, 2020 3.793 3.848 3.738 3.738 90,236 -0.06(-1.63%)
Jan 30, 2020 3.786 3.847 3.786 3.800 66,019 -0.01(-0.32%)
Jan 29, 2020 3.812 3.866 3.812 3.812 42,696 -0.03(-0.71%)
Jan 28, 2020 3.825 3.865 3.821 3.839 26,941 +0.01(+0.36%)
Jan 27, 2020 3.791 3.872 3.791 3.825 54,933 -0.01(-0.18%)
Jan 24, 2020 3.914 3.934 3.832 3.832 64,556 -0.07(-1.75%)
Jan 23, 2020 3.928 3.962 3.891 3.901 97,913 -0.05(-1.38%)
Jan 22, 2020 3.969 3.983 3.955 3.955 45,388 -0.03(-0.69%)
Jan 21, 2020 4.078 4.099 3.942 3.983 166,204 -0.19(-4.58%)
Jan 17, 2020 4.290 4.290 4.153 4.174 34,254 -0.10(-2.40%)
Jan 16, 2020 4.112 4.297 4.112 4.276 56,364 +0.16(+3.99%)
Jan 15, 2020 4.078 4.140 4.078 4.112 44,680 -0.03(-0.82%)
Jan 14, 2020 4.194 4.194 4.066 4.147 66,506 +0.07(+1.67%)
Jan 13, 2020 4.044 4.188 4.041 4.078 77,817 +0.04(+1.02%)
Jan 10, 2020 4.167 4.310 4.030 4.037 75,974 -0.11(-2.56%)
Jan 09, 2020 4.181 4.269 4.133 4.143 94,276 -0.09(-2.18%)
Jan 08, 2020 4.509 4.577 4.201 4.235 155,468 -0.23(-5.05%)
Jan 07, 2020 4.338 4.529 4.256 4.461 138,463 +0.10(+2.19%)
Jan 06, 2020 3.962 4.372 3.962 4.365 326,326 +0.41(+10.36%)
Jan 03, 2020 3.825 3.996 3.825 3.955 74,657 +0.11(+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.