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 )

3.760 -0.040 (-1.05%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 23, 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 (%)
Nov 30, 2018 6.284 6.303 6.111 6.142 119,229 -0.14(-2.26%)
Nov 29, 2018 6.266 6.284 6.169 6.284 53,042 +0.07(+1.07%)
Nov 28, 2018 6.622 6.622 6.218 6.218 80,610 -0.38(-5.76%)
Nov 27, 2018 6.469 6.598 6.304 6.598 66,869 +0.13(+1.99%)
Nov 26, 2018 6.567 6.739 6.261 6.469 180,953 -0.13(-2.04%)
Nov 23, 2018 6.592 6.659 6.524 6.604 24,462 +0.01(+0.09%)
Nov 21, 2018 6.598 6.598 6.598 0 +0.45(+7.28%)
Nov 20, 2018 6.488 6.678 6.132 6.150 216,795 -0.36(-5.56%)
Nov 19, 2018 6.917 6.972 5.715 6.512 497,869 -0.85(-11.50%)
Nov 16, 2018 7.346 7.432 7.346 7.358 16,960 +0.01(+0.17%)
Nov 15, 2018 7.389 7.469 7.327 7.346 48,699 +0.08(+1.10%)
Nov 14, 2018 7.610 7.657 7.266 7.266 59,088 -0.40(-5.20%)
Nov 13, 2018 7.726 7.726 7.610 7.665 132,020 -0.05(-0.64%)
Nov 12, 2018 7.726 7.726 7.604 7.714 49,643 -0.01(-0.16%)
Nov 09, 2018 7.696 7.726 7.665 7.726 38,976 +0.03(+0.40%)
Nov 08, 2018 7.726 7.726 7.647 7.696 40,184 -0.06(-0.79%)
Nov 07, 2018 7.849 7.849 7.665 7.757 42,627 +0.03(+0.40%)
Nov 06, 2018 7.714 7.738 7.696 7.726 27,961 -0.02(-0.32%)
Nov 05, 2018 7.726 7.751 7.683 7.751 40,734 +0.04(+0.48%)
Nov 02, 2018 7.726 7.726 7.597 7.714 38,160 -0.04(-0.47%)
Nov 01, 2018 7.720 7.767 7.665 7.751 45,370 +0.06(+0.72%)
Oct 31, 2018 7.634 7.769 7.634 7.696 46,968 +0.06(+0.80%)
Oct 30, 2018 7.671 7.800 7.613 7.634 56,967 -0.05(-0.59%)
Oct 29, 2018 7.716 7.832 7.637 7.680 112,569 -0.04(-0.47%)
Oct 26, 2018 7.461 7.807 7.309 7.716 75,875 +0.20(+2.67%)
Oct 25, 2018 7.230 7.589 7.230 7.516 88,993 +0.26(+3.51%)
Oct 24, 2018 7.182 7.360 7.182 7.261 90,914 +0.12(+1.70%)
Oct 23, 2018 7.157 7.297 7.139 7.139 57,681 -0.07(-1.01%)
Oct 22, 2018 7.273 7.333 7.212 7.212 149,479 -0.05(-0.75%)
Oct 19, 2018 7.194 7.309 7.145 7.267 172,160 -0.04(-0.50%)
Oct 18, 2018 7.352 7.352 7.279 7.303 79,213 -0.01(-0.17%)
Oct 17, 2018 7.321 7.321 7.230 7.315 61,875 +0.02(+0.33%)
Oct 16, 2018 7.327 7.412 7.291 7.291 104,491 +0.04(+0.59%)
Oct 15, 2018 7.388 7.388 7.236 7.248 133,616 -0.01(-0.17%)
Oct 12, 2018 7.491 7.564 7.175 7.261 184,998 -0.12(-1.57%)
Oct 11, 2018 7.546 7.595 7.339 7.376 186,761 -0.13(-1.70%)
Oct 10, 2018 7.595 7.686 7.504 7.504 78,918 -0.07(-0.88%)
Oct 09, 2018 7.504 7.771 7.461 7.570 174,997 +0.09(+1.22%)
Oct 08, 2018 7.564 7.818 7.473 7.479 173,276 -0.02(-0.32%)
Oct 05, 2018 7.595 7.637 7.504 7.504 147,801 -0.07(-0.88%)
Oct 04, 2018 7.710 7.720 7.522 7.570 135,280 -0.19(-2.50%)
Oct 03, 2018 7.771 7.771 7.595 7.765 281,766 +0.13(+1.67%)
Oct 02, 2018 7.516 7.716 7.443 7.637 234,939 +0.41(+5.63%)
Oct 01, 2018 7.449 7.568 7.230 7.230 137,175 -0.21(-2.86%)
Sep 28, 2018 7.595 7.601 7.412 7.443 139,242 -0.14(-1.84%)
Sep 27, 2018 7.674 7.817 7.570 7.583 97,747 -0.10(-1.26%)
Sep 26, 2018 7.811 7.817 7.649 7.679 75,876 -0.08(-1.08%)
Sep 25, 2018 7.841 7.841 7.667 7.763 125,341 -0.12(-1.53%)
Sep 24, 2018 7.908 7.908 7.817 7.883 99,444 +0.06(+0.77%)
Sep 21, 2018 7.817 7.944 7.817 7.823 50,221 +0.02(+0.31%)
Sep 20, 2018 7.763 7.865 7.703 7.799 50,642 +0.10(+1.33%)
Sep 19, 2018 7.877 7.998 7.661 7.697 184,643 -0.09(-1.16%)
Sep 18, 2018 7.276 7.844 7.276 7.787 146,454 +0.52(+7.20%)
Sep 17, 2018 7.252 7.282 7.186 7.264 49,919 +0.05(+0.67%)
Sep 14, 2018 7.234 7.420 7.186 7.216 96,452 -0.02(-0.25%)
Sep 13, 2018 7.192 7.426 7.066 7.234 182,192 +0.04(+0.59%)
Sep 12, 2018 7.258 7.431 7.156 7.192 172,274 -0.02(-0.33%)
Sep 11, 2018 7.565 7.565 7.156 7.216 285,378 -0.36(-4.76%)
Sep 10, 2018 7.817 7.946 7.517 7.577 167,865 -0.26(-3.30%)
Sep 07, 2018 7.877 8.028 7.817 7.835 69,179 -0.11(-1.36%)
Sep 06, 2018 8.004 8.046 7.829 7.944 74,048 +0.03(+0.38%)
Sep 05, 2018 8.178 8.306 7.829 7.914 180,587 -0.27(-3.31%)
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.