Permian Basin Royalty Trust (NY: PBT )

6.220 USD +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 6.250 6.250 6.189 6.220 40,884 +0.02(+0.32%)
Oct 14, 2021 6.250 6.250 6.150 6.200 59,181 +0.00(+0.00%)
Oct 13, 2021 6.070 6.240 6.070 6.200 23,236 +0.12(+1.97%)
Oct 12, 2021 6.210 6.304 6.062 6.080 48,083 -0.12(-1.94%)
Oct 11, 2021 6.330 6.410 6.200 6.200 48,420 -0.09(-1.43%)
Oct 08, 2021 6.200 6.350 6.200 6.290 82,390 +0.11(+1.78%)
Oct 07, 2021 6.240 6.240 6.090 6.180 108,171 -0.06(-0.96%)
Oct 06, 2021 6.370 6.411 6.130 6.240 49,976 -0.15(-2.35%)
Oct 05, 2021 6.240 6.495 6.220 6.390 113,291 +0.19(+3.06%)
Oct 04, 2021 6.000 6.220 6.000 6.200 156,175 +0.28(+4.73%)
Oct 01, 2021 5.740 5.980 5.640 5.920 143,327 +0.19(+3.32%)
Sep 30, 2021 5.560 5.740 5.470 5.730 203,648 +0.13(+2.32%)
Sep 29, 2021 5.550 5.700 5.510 5.600 128,130 +0.05(+0.90%)
Sep 28, 2021 5.500 5.570 5.450 5.550 137,487 +0.10(+1.83%)
Sep 27, 2021 5.400 5.500 5.340 5.450 94,198 +0.09(+1.68%)
Sep 24, 2021 5.400 5.400 5.320 5.360 62,420 -0.03(-0.56%)
Sep 23, 2021 5.320 5.400 5.270 5.390 92,428 +0.07(+1.32%)
Sep 22, 2021 5.270 5.350 5.260 5.320 42,004 +0.06(+1.14%)
Sep 21, 2021 5.270 5.290 5.230 5.260 35,539 -0.01(-0.19%)
Sep 20, 2021 5.220 5.400 5.150 5.270 104,590 -0.02(-0.38%)
Sep 17, 2021 5.350 5.350 5.250 5.290 27,813 -0.06(-1.12%)
Sep 16, 2021 5.310 5.400 5.255 5.350 84,082 +0.06(+1.13%)
Sep 15, 2021 5.280 5.400 5.250 5.290 71,838 +0.10(+1.93%)
Sep 14, 2021 5.250 5.260 5.150 5.190 46,154 -0.06(-1.14%)
Sep 13, 2021 5.260 5.290 5.200 5.250 32,785 +0.00(+0.00%)
Sep 10, 2021 5.320 5.330 5.200 5.250 32,820 -0.03(-0.57%)
Sep 09, 2021 5.150 5.280 5.150 5.280 26,256 +0.11(+2.06%)
Sep 08, 2021 5.250 5.325 5.174 5.174 41,027 -0.13(-2.38%)
Sep 07, 2021 5.310 5.420 5.230 5.300 44,009 -0.06(-1.12%)
Sep 03, 2021 5.390 5.420 5.353 5.360 35,467 +0.00(+0.00%)
Sep 02, 2021 5.250 5.380 5.250 5.360 35,901 +0.11(+2.10%)
Sep 01, 2021 5.290 5.300 5.220 5.250 21,168 +0.02(+0.38%)
Aug 31, 2021 5.170 5.350 5.160 5.230 60,352 -0.03(-0.57%)
Aug 30, 2021 5.270 5.310 5.220 5.260 40,790 -0.06(-1.13%)
Aug 27, 2021 5.220 5.350 5.201 5.320 20,786 +0.13(+2.50%)
Aug 26, 2021 5.280 5.280 5.160 5.190 21,180 -0.08(-1.52%)
Aug 25, 2021 5.320 5.347 5.270 5.270 13,954 -0.08(-1.50%)
Aug 24, 2021 5.200 5.463 5.200 5.350 78,943 +0.11(+2.10%)
Aug 23, 2021 5.290 5.430 5.230 5.240 42,069 -0.03(-0.57%)
Aug 20, 2021 5.210 5.320 5.170 5.270 45,105 -0.02(-0.38%)
Aug 19, 2021 5.070 5.510 5.070 5.290 215,504 +0.18(+3.52%)
Aug 18, 2021 5.260 5.280 5.110 5.110 80,046 -0.11(-2.11%)
Aug 17, 2021 5.150 5.252 5.111 5.220 70,397 -0.04(-0.74%)
Aug 16, 2021 5.230 5.290 5.206 5.259 46,361 -0.06(-1.15%)
Aug 13, 2021 5.440 5.460 5.300 5.320 90,487 -0.06(-1.12%)
Aug 12, 2021 5.360 5.480 5.360 5.380 32,418 -0.02(-0.37%)
Aug 11, 2021 5.180 5.500 5.180 5.400 127,831 +0.21(+4.05%)
Aug 10, 2021 5.180 5.240 5.160 5.190 47,543 +0.01(+0.19%)
Aug 09, 2021 5.150 5.200 5.090 5.180 48,100 -0.07(-1.33%)
Aug 06, 2021 5.250 5.330 5.200 5.250 29,335 -0.00(-0.07%)
Aug 05, 2021 5.130 5.280 5.090 5.254 98,584 +0.07(+1.42%)
Aug 04, 2021 5.350 5.367 5.170 5.180 46,665 -0.17(-3.18%)
Aug 03, 2021 5.250 5.490 5.240 5.350 234,858 +0.06(+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.