Skip to main content

Permian Basin Royalty Trust (NY: PBT )

12.02 -0.10 (-0.83%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.210 7.386 7.120 7.218 226,012 +0.04(+0.50%)
Oct 28, 2021 6.896 7.236 6.807 7.183 108,736 +0.25(+3.65%)
Oct 27, 2021 6.885 7.091 6.876 6.930 112,509 -0.04(-0.51%)
Oct 26, 2021 7.198 6.921 6.966 276,270 -0.30(-4.18%)
Oct 25, 2021 7.591 7.591 7.269 7.269 214,037 -0.27(-3.55%)
Oct 22, 2021 7.769 7.804 7.260 7.537 431,704 -0.05(-0.71%)
Oct 21, 2021 7.314 8.010 7.144 7.591 713,133 +0.27(+3.66%)
Oct 20, 2021 6.394 7.814 6.358 7.323 1,594,611 +0.93(+14.53%)
Oct 19, 2021 5.760 6.619 5.724 6.394 618,392 +0.65(+11.35%)
Oct 18, 2021 5.581 5.805 5.563 5.742 156,475 +0.19(+3.38%)
Oct 15, 2021 5.581 5.581 5.527 5.555 45,781 +0.02(+0.32%)
Oct 14, 2021 5.581 5.581 5.492 5.537 66,270 +0.00(+0.00%)
Oct 13, 2021 5.421 5.572 5.421 5.537 26,019 +0.11(+1.97%)
Oct 12, 2021 5.546 5.629 5.413 5.430 53,843 -0.11(-1.94%)
Oct 11, 2021 5.653 5.724 5.537 5.537 54,220 -0.08(-1.43%)
Oct 08, 2021 5.537 5.671 5.537 5.617 92,260 +0.10(+1.78%)
Oct 07, 2021 5.572 5.572 5.438 5.519 121,130 -0.05(-0.96%)
Oct 06, 2021 5.689 5.725 5.474 5.572 55,963 -0.13(-2.35%)
Oct 05, 2021 5.572 5.800 5.555 5.706 126,863 +0.17(+3.06%)
Oct 04, 2021 5.358 5.555 5.358 5.537 174,884 +0.25(+4.73%)
Oct 01, 2021 5.126 5.340 5.037 5.287 160,497 +0.17(+3.32%)
Sep 30, 2021 4.965 5.126 4.885 5.117 228,045 +0.12(+2.32%)
Sep 29, 2021 4.956 5.090 4.920 5.001 143,480 +0.07(+1.32%)
Sep 28, 2021 4.891 4.953 4.847 4.936 154,602 +0.09(+1.83%)
Sep 27, 2021 4.802 4.891 4.749 4.847 105,924 +0.08(+1.68%)
Sep 24, 2021 4.802 4.802 4.731 4.767 70,190 -0.03(-0.56%)
Sep 23, 2021 4.731 4.802 4.687 4.793 103,933 +0.06(+1.32%)
Sep 22, 2021 4.687 4.758 4.678 4.731 47,232 +0.05(+1.14%)
Sep 21, 2021 4.687 4.704 4.651 4.678 39,963 -0.01(-0.19%)
Sep 20, 2021 4.642 4.802 4.580 4.687 117,609 -0.02(-0.38%)
Sep 17, 2021 4.758 4.758 4.669 4.704 31,275 -0.05(-1.12%)
Sep 16, 2021 4.722 4.802 4.673 4.758 94,549 +0.05(+1.13%)
Sep 15, 2021 4.695 4.802 4.669 4.704 80,780 +0.09(+1.93%)
Sep 14, 2021 4.669 4.678 4.580 4.615 51,899 -0.05(-1.14%)
Sep 13, 2021 4.678 4.704 4.624 4.669 36,866 +0.00(+0.00%)
Sep 10, 2021 4.731 4.740 4.624 4.669 36,905 -0.03(-0.57%)
Sep 09, 2021 4.580 4.695 4.580 4.695 29,524 +0.09(+2.06%)
Sep 08, 2021 4.669 4.736 4.601 4.601 46,134 -0.11(-2.38%)
Sep 07, 2021 4.722 4.820 4.651 4.713 49,487 -0.05(-1.12%)
Sep 03, 2021 4.793 4.820 4.760 4.767 39,882 +0.00(+0.00%)
Sep 02, 2021 4.669 4.784 4.669 4.767 40,370 +0.10(+2.10%)
Sep 01, 2021 4.704 4.713 4.642 4.669 23,803 +0.02(+0.38%)
Aug 31, 2021 4.598 4.758 4.589 4.651 67,864 -0.03(-0.57%)
Aug 30, 2021 4.687 4.722 4.642 4.678 45,867 -0.04(-0.76%)
Aug 27, 2021 4.625 4.740 4.608 4.714 23,459 +0.12(+2.50%)
Aug 26, 2021 4.678 4.678 4.572 4.598 23,904 -0.07(-1.52%)
Aug 25, 2021 4.714 4.738 4.669 4.669 15,748 -0.07(-1.50%)
Aug 24, 2021 4.607 4.840 4.607 4.740 89,097 +0.10(+2.10%)
Aug 23, 2021 4.687 4.811 4.634 4.643 47,480 -0.03(-0.57%)
Aug 20, 2021 4.616 4.714 4.581 4.669 50,907 -0.02(-0.38%)
Aug 19, 2021 4.492 4.882 4.492 4.687 243,225 +0.16(+3.52%)
Aug 18, 2021 4.660 4.678 4.528 4.528 90,342 -0.10(-2.11%)
Aug 17, 2021 4.563 4.653 4.528 4.625 79,452 -0.03(-0.74%)
Aug 16, 2021 4.634 4.687 4.613 4.660 52,324 -0.05(-1.15%)
Aug 13, 2021 4.820 4.838 4.696 4.714 102,126 -0.05(-1.12%)
Aug 12, 2021 4.749 4.855 4.749 4.767 36,588 -0.02(-0.37%)
Aug 11, 2021 4.590 4.873 4.590 4.785 144,274 +0.19(+4.05%)
Aug 10, 2021 4.590 4.643 4.572 4.598 53,658 +0.01(+0.19%)
Aug 09, 2021 4.563 4.607 4.510 4.590 54,287 -0.06(-1.33%)
Aug 06, 2021 4.652 4.723 4.607 4.652 33,108 -0.00(-0.07%)
Aug 05, 2021 4.545 4.678 4.510 4.655 111,265 +0.07(+1.42%)
Aug 04, 2021 4.740 4.755 4.581 4.590 52,667 -0.15(-3.18%)
Aug 03, 2021 4.652 4.864 4.643 4.740 265,068 +0.05(+1.13%)
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.