Skip to main content

Permian Basin Royalty Trust (NY: PBT )

11.84 +0.13 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.392 8.874 8.392 8.856 307,856 +0.35(+4.12%)
Dec 30, 2021 7.936 8.532 7.874 8.505 267,597 +0.57(+7.24%)
Dec 29, 2021 7.695 7.957 7.695 7.931 86,548 +0.09(+1.11%)
Dec 28, 2021 7.922 8.246 7.791 7.844 129,763 -0.22(-2.71%)
Dec 27, 2021 7.844 8.176 7.695 8.062 89,126 +0.12(+1.54%)
Dec 23, 2021 8.062 8.225 7.875 7.940 109,233 -0.10(-1.30%)
Dec 22, 2021 7.450 8.062 7.450 8.045 107,734 +0.51(+6.73%)
Dec 21, 2021 7.284 7.592 7.284 7.538 139,643 +0.26(+3.61%)
Dec 20, 2021 7.275 7.374 7.100 7.275 198,351 -0.24(-3.26%)
Dec 17, 2021 7.713 7.802 7.442 7.520 104,316 -0.30(-3.80%)
Dec 16, 2021 7.643 8.045 7.643 7.817 53,075 +0.11(+1.48%)
Dec 15, 2021 7.651 7.747 7.319 7.704 180,221 +0.01(+0.11%)
Dec 14, 2021 7.817 7.905 7.653 7.695 100,899 -0.17(-2.22%)
Dec 13, 2021 8.176 8.280 7.800 7.870 126,622 -0.37(-4.46%)
Dec 10, 2021 8.263 8.395 8.211 8.237 54,701 -0.02(-0.21%)
Dec 09, 2021 8.185 8.456 8.185 8.255 93,075 -0.06(-0.74%)
Dec 08, 2021 8.150 8.528 8.150 8.316 113,718 +0.10(+1.17%)
Dec 07, 2021 7.870 8.613 7.870 8.220 275,574 +0.35(+4.44%)
Dec 06, 2021 7.905 7.957 7.765 7.870 104,886 +0.04(+0.56%)
Dec 03, 2021 7.887 7.922 7.713 7.826 90,896 -0.06(-0.78%)
Dec 02, 2021 7.756 8.089 7.695 7.887 130,284 +0.00(+0.00%)
Dec 01, 2021 7.957 8.080 7.800 7.887 131,994 -0.05(-0.66%)
Nov 30, 2021 7.870 7.948 7.756 7.940 110,297 -0.10(-1.20%)
Nov 29, 2021 8.115 8.132 7.852 8.036 131,653 +0.02(+0.25%)
Nov 26, 2021 7.754 8.025 7.414 8.016 151,501 -0.07(-0.86%)
Nov 24, 2021 8.173 8.286 7.981 8.086 95,633 +0.03(+0.32%)
Nov 23, 2021 8.217 8.313 7.894 8.060 115,975 -0.16(-1.91%)
Nov 22, 2021 7.719 8.391 7.641 8.217 498,714 +0.50(+6.44%)
Nov 19, 2021 7.388 7.772 7.214 7.719 259,779 +0.22(+2.91%)
Nov 18, 2021 7.301 7.562 7.440 7.501 294,223 +0.20(+2.75%)
Nov 17, 2021 7.458 7.807 7.214 7.301 322,702 -0.15(-1.99%)
Nov 16, 2021 7.266 7.606 7.266 7.449 276,146 +0.11(+1.55%)
Nov 15, 2021 7.248 7.405 7.030 7.336 121,764 +0.06(+0.84%)
Nov 12, 2021 7.144 7.318 7.135 7.275 29,559 +0.11(+1.58%)
Nov 11, 2021 7.187 7.336 6.978 7.161 234,664 -0.03(-0.48%)
Nov 10, 2021 7.405 7.196 107,777 -0.13(-1.79%)
Nov 09, 2021 7.414 7.458 7.214 7.327 225,928 -0.14(-1.87%)
Nov 08, 2021 7.292 7.510 7.240 7.466 217,947 +0.17(+2.39%)
Nov 05, 2021 7.135 7.371 7.126 7.292 133,952 +0.20(+2.83%)
Nov 04, 2021 7.152 7.266 6.998 7.091 166,824 -0.04(-0.61%)
Nov 03, 2021 6.978 7.179 6.856 7.135 167,894 +0.10(+1.49%)
Nov 02, 2021 7.205 7.283 6.847 7.030 160,755 -0.24(-3.36%)
Nov 01, 2021 7.022 7.318 7.170 7.275 124,035 +0.24(+3.47%)
Oct 29, 2021 7.022 7.193 6.934 7.030 232,061 +0.03(+0.50%)
Oct 28, 2021 6.716 7.048 6.629 6.995 111,646 +0.25(+3.64%)
Oct 27, 2021 6.706 6.906 6.697 6.749 115,515 -0.03(-0.51%)
Oct 26, 2021 7.010 6.741 6.784 283,652 -0.30(-4.18%)
Oct 25, 2021 7.393 7.393 7.080 7.080 219,756 -0.26(-3.55%)
Oct 22, 2021 7.567 7.601 7.071 7.341 443,238 -0.05(-0.71%)
Oct 21, 2021 7.123 7.802 6.958 7.393 732,186 +0.26(+3.66%)
Oct 20, 2021 6.228 7.611 6.193 7.132 1,637,216 +0.90(+14.53%)
Oct 19, 2021 5.610 6.447 5.575 6.228 634,914 +0.63(+11.35%)
Oct 18, 2021 5.436 5.654 5.419 5.593 160,656 +0.18(+3.38%)
Oct 15, 2021 5.436 5.436 5.383 5.410 47,005 +0.02(+0.32%)
Oct 14, 2021 5.436 5.436 5.349 5.393 68,041 +0.00(+0.00%)
Oct 13, 2021 5.280 5.427 5.280 5.393 26,714 +0.10(+1.97%)
Oct 12, 2021 5.401 5.483 5.272 5.288 55,281 -0.10(-1.94%)
Oct 11, 2021 5.506 5.575 5.393 5.393 55,669 -0.08(-1.43%)
Oct 08, 2021 5.393 5.523 5.393 5.471 94,725 +0.10(+1.78%)
Oct 07, 2021 5.427 5.427 5.297 5.375 124,366 -0.05(-0.96%)
Oct 06, 2021 5.540 5.576 5.332 5.427 57,458 -0.13(-2.35%)
Oct 05, 2021 5.427 5.649 5.410 5.558 130,252 +0.17(+3.06%)
Oct 04, 2021 5.219 5.410 5.219 5.393 179,557 +0.24(+4.73%)
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.