Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permian Basin Royalty Trust (NY: PBT )

11.46 -0.04 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 2.705 2.705 2.597 2.622 57,729 -0.03(-1.25%)
Apr 29, 2020 2.622 2.705 2.580 2.655 181,157 +0.12(+4.69%)
Apr 28, 2020 2.528 2.602 2.478 2.536 156,623 +0.02(+0.66%)
Apr 27, 2020 2.519 2.536 2.453 2.519 111,061 +0.07(+2.69%)
Apr 24, 2020 2.561 2.561 2.396 2.453 203,013 -0.07(-2.62%)
Apr 23, 2020 2.429 2.602 2.421 2.519 128,974 +0.07(+3.04%)
Apr 22, 2020 2.519 2.561 2.412 2.445 175,848 +0.07(+2.78%)
Apr 21, 2020 2.313 2.429 2.272 2.379 201,041 -0.12(-4.95%)
Apr 20, 2020 2.478 2.589 2.462 2.503 471,133 -0.03(-1.30%)
Apr 17, 2020 2.503 2.594 2.503 2.536 151,564 +0.03(+1.32%)
Apr 16, 2020 2.511 2.569 2.453 2.503 240,044 -0.10(-3.81%)
Apr 15, 2020 2.536 2.614 2.462 2.602 150,731 +0.02(+0.64%)
Apr 14, 2020 2.726 2.726 2.561 2.586 178,281 -0.02(-0.64%)
Apr 13, 2020 2.800 2.858 2.602 2.602 227,161 -0.18(-6.53%)
Apr 09, 2020 2.767 2.891 2.709 2.784 381,573 +0.12(+4.66%)
Apr 08, 2020 2.486 2.685 2.486 2.660 156,237 +0.17(+6.62%)
Apr 07, 2020 2.495 2.553 2.429 2.495 189,035 +0.02(+0.67%)
Apr 06, 2020 2.495 2.536 2.462 2.478 131,668 -0.02(-0.66%)
Apr 03, 2020 2.553 2.553 2.396 2.495 162,822 -0.01(-0.33%)
Apr 02, 2020 2.255 2.619 2.222 2.503 302,383 +0.28(+12.64%)
Apr 01, 2020 2.247 2.296 2.189 2.222 288,755 -0.11(-4.61%)
Mar 31, 2020 2.296 2.476 2.272 2.329 144,354 +0.03(+1.44%)
Mar 30, 2020 2.280 2.305 2.189 2.296 143,212 +0.04(+1.60%)
Mar 27, 2020 2.366 2.440 2.244 2.260 173,047 -0.24(-9.77%)
Mar 26, 2020 2.570 2.570 2.391 2.505 166,385 -0.02(-0.65%)
Mar 25, 2020 2.513 2.766 2.448 2.521 270,292 +0.20(+8.42%)
Mar 24, 2020 2.097 2.350 2.097 2.325 312,986 +0.24(+11.33%)
Mar 23, 2020 2.138 2.300 1.958 2.089 264,975 +0.00(+0.00%)
Mar 20, 2020 2.170 2.236 2.040 2.089 209,568 +0.02(+0.78%)
Mar 19, 2020 2.032 2.285 1.958 2.073 226,966 +0.06(+2.88%)
Mar 18, 2020 2.325 2.325 1.946 2.015 790,539 -0.33(-13.97%)
Mar 17, 2020 2.448 2.481 2.317 2.342 334,056 -0.11(-4.33%)
Mar 16, 2020 2.497 2.619 2.423 2.448 453,881 -0.20(-7.69%)
Mar 13, 2020 2.693 2.807 2.529 2.652 357,737 +0.11(+4.17%)
Mar 12, 2020 2.725 2.774 2.529 2.546 401,990 -0.29(-10.09%)
Mar 11, 2020 2.856 3.027 2.799 2.831 373,989 -0.07(-2.53%)
Mar 10, 2020 2.782 2.905 2.750 2.905 380,314 +0.18(+6.59%)
Mar 09, 2020 2.750 2.831 2.676 2.725 526,050 -0.36(-11.64%)
Mar 06, 2020 3.117 3.117 3.037 3.084 302,342 -0.07(-2.07%)
Mar 05, 2020 3.141 3.158 3.101 3.150 285,383 +0.01(+0.26%)
Mar 04, 2020 3.199 3.199 3.107 3.141 241,356 -0.02(-0.77%)
Mar 03, 2020 3.207 3.223 3.084 3.166 184,189 +0.00(+0.00%)
Mar 02, 2020 3.084 3.190 3.019 3.166 221,113 +0.11(+3.74%)
Feb 28, 2020 2.831 3.060 2.823 3.052 446,466 +0.16(+5.35%)
Feb 27, 2020 2.905 2.970 2.807 2.897 340,001 +0.01(+0.29%)
Feb 26, 2020 2.929 3.025 2.888 2.888 345,867 -0.08(-2.71%)
Feb 25, 2020 3.122 3.142 2.937 2.969 562,588 -0.13(-4.16%)
Feb 24, 2020 3.194 3.194 3.073 3.097 327,717 -0.14(-4.23%)
Feb 21, 2020 3.106 3.234 3.065 3.234 436,525 +0.14(+4.69%)
Feb 20, 2020 3.065 3.114 3.049 3.089 157,314 +0.02(+0.79%)
Feb 19, 2020 3.057 3.073 3.049 3.065 161,062 +0.02(+0.79%)
Feb 18, 2020 3.081 3.106 2.993 3.041 222,270 -0.06(-2.07%)
Feb 14, 2020 3.138 3.138 3.070 3.106 230,319 -0.01(-0.26%)
Feb 13, 2020 2.985 3.114 2.977 3.114 167,650 +0.10(+3.48%)
Feb 12, 2020 3.009 3.049 2.985 3.009 196,089 +0.00(+0.00%)
Feb 11, 2020 3.065 3.065 2.985 3.009 174,418 -0.02(-0.53%)
Feb 10, 2020 3.114 3.114 2.945 3.025 289,156 -0.05(-1.57%)
Feb 07, 2020 3.057 3.073 3.017 3.073 137,719 +0.01(+0.26%)
Feb 06, 2020 3.114 3.114 3.065 3.065 100,884 -0.05(-1.55%)
Feb 05, 2020 3.009 3.138 3.009 3.114 225,739 +0.10(+3.48%)
Feb 04, 2020 3.057 3.073 2.993 3.009 151,843 -0.04(-1.32%)
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.