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

Permian Basin Royalty Trust (NY: PBT )

12.35 +0.00 (+0.00%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 9, 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 4.972 4.972 4.877 4.935 156,743 -0.07(-1.31%)
Nov 29, 2018 4.935 5.045 4.877 5.001 162,186 +0.10(+2.08%)
Nov 28, 2018 4.986 4.986 4.870 4.899 169,642 -0.09(-1.74%)
Nov 27, 2018 5.080 5.080 4.950 4.986 119,940 -0.09(-1.71%)
Nov 26, 2018 5.072 5.141 5.065 5.072 131,403 +0.00(+0.00%)
Nov 23, 2018 5.094 5.152 5.058 5.072 37,919 -0.08(-1.54%)
Nov 21, 2018 5.152 5.152 5.152 0 +0.07(+1.42%)
Nov 20, 2018 5.109 5.188 5.022 5.080 170,247 -0.12(-2.36%)
Nov 19, 2018 5.210 5.326 5.166 5.203 107,897 +0.01(+0.28%)
Nov 16, 2018 5.087 5.282 5.065 5.188 219,492 +0.10(+1.99%)
Nov 15, 2018 5.116 5.156 5.051 5.087 106,527 +0.01(+0.28%)
Nov 14, 2018 5.116 5.166 5.029 5.072 98,598 -0.04(-0.71%)
Nov 13, 2018 5.044 5.246 5.044 5.109 207,409 +0.04(+0.71%)
Nov 12, 2018 5.166 5.166 5.022 5.072 122,465 -0.07(-1.40%)
Nov 09, 2018 5.304 5.347 5.065 5.145 249,108 -0.17(-3.13%)
Nov 08, 2018 5.427 5.444 5.311 5.311 72,862 -0.12(-2.26%)
Nov 07, 2018 5.354 5.484 5.354 5.434 74,439 +0.09(+1.62%)
Nov 06, 2018 5.347 5.376 5.347 5.347 102,988 +0.00(+0.00%)
Nov 05, 2018 5.354 5.419 5.347 5.347 72,444 +0.00(+0.00%)
Nov 02, 2018 5.347 5.405 5.347 5.347 75,009 -0.01(-0.27%)
Nov 01, 2018 5.362 5.405 5.347 5.362 121,425 +0.00(+0.00%)
Oct 31, 2018 5.448 5.448 5.354 5.362 173,559 -0.01(-0.13%)
Oct 30, 2018 5.383 5.434 5.354 5.369 106,848 +0.01(+0.20%)
Oct 29, 2018 5.387 5.480 5.358 5.358 148,549 -0.02(-0.40%)
Oct 26, 2018 5.379 5.430 5.365 5.379 147,647 -0.01(-0.27%)
Oct 25, 2018 5.394 5.458 5.387 5.394 55,337 +0.01(+0.27%)
Oct 24, 2018 5.451 5.544 5.379 5.379 204,552 -0.06(-1.19%)
Oct 23, 2018 5.623 5.645 5.387 5.444 156,325 -0.11(-1.94%)
Oct 22, 2018 5.695 5.695 5.523 5.551 122,275 -0.01(-0.26%)
Oct 19, 2018 5.387 5.573 5.387 5.566 140,397 +0.18(+3.33%)
Oct 18, 2018 5.451 5.451 5.379 5.387 113,104 -0.09(-1.70%)
Oct 17, 2018 5.595 5.609 5.451 5.480 124,290 -0.08(-1.42%)
Oct 16, 2018 5.501 5.632 5.487 5.559 117,575 +0.07(+1.31%)
Oct 15, 2018 5.616 5.616 5.444 5.487 130,572 -0.06(-1.03%)
Oct 12, 2018 5.480 5.602 5.465 5.544 187,522 +0.10(+1.84%)
Oct 11, 2018 5.379 5.738 5.379 5.444 234,460 +0.16(+3.12%)
Oct 10, 2018 5.666 5.666 5.256 5.279 370,579 -0.40(-7.07%)
Oct 09, 2018 5.731 5.781 5.652 5.681 68,103 -0.06(-1.00%)
Oct 08, 2018 5.831 5.846 5.693 5.738 43,944 +0.00(+0.00%)
Oct 05, 2018 5.752 5.831 5.716 5.738 101,080 -0.06(-0.99%)
Oct 04, 2018 5.788 5.838 5.652 5.795 188,435 -0.01(-0.25%)
Oct 03, 2018 5.716 5.838 5.673 5.810 184,069 +0.08(+1.38%)
Oct 02, 2018 5.810 5.824 5.709 5.731 112,059 -0.05(-0.87%)
Oct 01, 2018 5.731 5.846 5.724 5.781 114,154 +0.07(+1.26%)
Sep 28, 2018 5.824 5.867 5.695 5.709 163,123 -0.15(-2.57%)
Sep 27, 2018 5.924 5.926 5.831 5.860 97,556 -0.05(-0.91%)
Sep 26, 2018 5.999 6.007 5.900 5.914 73,257 -0.04(-0.72%)
Sep 25, 2018 5.928 6.042 5.928 5.957 105,747 +0.04(+0.72%)
Sep 24, 2018 5.985 6.049 5.885 5.914 79,785 -0.07(-1.19%)
Sep 21, 2018 5.857 5.992 5.857 5.985 81,121 +0.12(+2.07%)
Sep 20, 2018 6.021 6.021 5.843 5.864 108,399 -0.09(-1.44%)
Sep 19, 2018 5.971 6.072 5.949 5.949 75,916 -0.01(-0.24%)
Sep 18, 2018 6.021 6.106 5.957 5.964 78,339 -0.04(-0.59%)
Sep 17, 2018 5.992 6.085 5.957 5.999 79,820 +0.05(+0.84%)
Sep 14, 2018 6.042 6.056 5.949 5.949 72,981 -0.09(-1.42%)
Sep 13, 2018 6.021 6.099 6.014 6.035 82,381 +0.01(+0.24%)
Sep 12, 2018 6.113 6.113 6.014 6.021 90,508 +0.01(+0.12%)
Sep 11, 2018 5.914 6.078 5.885 6.014 105,284 +0.09(+1.44%)
Sep 10, 2018 5.907 5.985 5.864 5.928 59,176 +0.03(+0.48%)
Sep 07, 2018 5.957 6.014 5.878 5.900 192,839 -0.15(-2.47%)
Sep 06, 2018 6.270 6.270 6.035 6.049 160,686 -0.25(-3.96%)
Sep 05, 2018 6.284 6.327 6.199 6.299 105,118 -0.04(-0.56%)
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.