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

Pacific Coast Oil Trust (OP: ROYTL )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 7, 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 (%)
May 28, 2021 0.1200 0.1299 0.1171 0.1203 54,461 +0.00(+0.25%)
May 27, 2021 0.1200 0.1300 0.1200 0.1200 28,549 +0.00(+0.00%)
May 26, 2021 0.1200 0.1300 0.1200 0.1200 5,378 -0.00(-0.83%)
May 25, 2021 0.1300 0.1300 0.1200 0.1210 58,503 -0.01(-6.92%)
May 24, 2021 0.1200 0.1338 0.1200 0.1300 54,428 +0.01(+4.00%)
May 21, 2021 0.1250 0.1250 0.1200 0.1250 10,917 +0.00(+4.08%)
May 20, 2021 0.1200 0.1360 0.1160 0.1201 58,308 +0.00(+0.08%)
May 19, 2021 0.1385 0.1385 0.1160 0.1200 22,749 +0.00(+0.00%)
May 18, 2021 0.1395 0.1395 0.1200 0.1200 120,154 -0.02(-11.11%)
May 17, 2021 0.1240 0.1395 0.1200 0.1350 86,020 +0.01(+6.05%)
May 14, 2021 0.1210 0.1300 0.1210 0.1273 42,076 +0.01(+5.03%)
May 13, 2021 0.1210 0.1397 0.1210 0.1212 92,615 -0.01(-7.13%)
May 12, 2021 0.1303 0.1390 0.1207 0.1305 14,226 +0.00(+0.38%)
May 11, 2021 0.1250 0.1399 0.1229 0.1300 32,859 -0.01(-3.70%)
May 10, 2021 0.1260 0.1400 0.1202 0.1350 98,320 -0.01(-3.57%)
May 07, 2021 0.1399 0.1400 0.1200 0.1400 170,812 +0.01(+3.70%)
May 06, 2021 0.1399 0.1399 0.1160 0.1350 77,797 +0.00(+0.00%)
May 05, 2021 0.1194 0.1360 0.1153 0.1350 199,381 +0.01(+8.00%)
May 04, 2021 0.1120 0.1300 0.1120 0.1250 135,835 +0.01(+5.04%)
May 03, 2021 0.1050 0.1251 0.1050 0.1190 198,258 -0.00(-1.41%)
Apr 30, 2021 0.1380 0.1380 0.1202 0.1207 50,500 +0.00(+0.50%)
Apr 29, 2021 0.1250 0.1380 0.1201 0.1201 65,392 -0.00(-1.56%)
Apr 28, 2021 0.1200 0.1385 0.1200 0.1220 92,409 -0.02(-11.34%)
Apr 27, 2021 0.1225 0.1380 0.1200 0.1376 15,456 -0.00(-1.01%)
Apr 26, 2021 0.1250 0.1390 0.1244 0.1390 7,954 +0.01(+6.92%)
Apr 23, 2021 0.1250 0.1399 0.1250 0.1300 15,600 +0.00(+0.08%)
Apr 22, 2021 0.1200 0.1300 0.1200 0.1299 9,774 +0.01(+7.27%)
Apr 21, 2021 0.1200 0.1350 0.1200 0.1211 13,260 -0.01(-6.99%)
Apr 20, 2021 0.1200 0.1302 0.1200 0.1302 9,264 -0.00(-3.56%)
Apr 19, 2021 0.1400 0.1435 0.1155 0.1350 25,462 -0.01(-5.92%)
Apr 16, 2021 0.1302 0.1435 0.1200 0.1435 67,400 +0.00(+2.43%)
Apr 15, 2021 0.1210 0.1436 0.1200 0.1401 84,445 +0.02(+14.84%)
Apr 14, 2021 0.1200 0.1250 0.1160 0.1220 33,478 +0.01(+6.09%)
Apr 13, 2021 0.1250 0.1250 0.1150 0.1150 38,615 -0.01(-8.00%)
Apr 12, 2021 0.1300 0.1350 0.1250 0.1250 50,742 -0.00(-3.10%)
Apr 09, 2021 0.1207 0.1380 0.1207 0.1290 36,400 -0.00(-1.00%)
Apr 08, 2021 0.1300 0.1395 0.1300 0.1303 4,996 +0.00(+0.23%)
Apr 07, 2021 0.1207 0.1400 0.1207 0.1300 6,841 -0.01(-3.70%)
Apr 06, 2021 0.1303 0.1351 0.1301 0.1350 63,088 +0.00(+0.00%)
Apr 05, 2021 0.1300 0.1350 0.1300 0.1350 48,157 -0.01(-3.57%)
Apr 01, 2021 0.1200 0.1400 0.1200 0.1400 46,000 +0.01(+5.26%)
Mar 31, 2021 0.1305 0.1330 0.1305 0.1330 147,678 -0.00(-0.97%)
Mar 30, 2021 0.1315 0.1550 0.1315 0.1343 13,563 +0.00(+2.52%)
Mar 29, 2021 0.1311 0.1595 0.1310 0.1310 35,567 -0.00(-0.76%)
Mar 26, 2021 0.1800 0.1800 0.1320 0.1320 25,500 -0.00(-0.83%)
Mar 25, 2021 0.1320 0.1456 0.1311 0.1331 20,348 +0.00(+0.23%)
Mar 24, 2021 0.1310 0.1475 0.1300 0.1328 14,284 +0.00(+1.37%)
Mar 23, 2021 0.1300 0.1650 0.1300 0.1310 122,384 -0.03(-18.12%)
Mar 22, 2021 0.1601 0.1700 0.1400 0.1600 42,402 -0.00(-0.06%)
Mar 19, 2021 0.1500 0.1650 0.1500 0.1601 127,500 +0.01(+6.73%)
Mar 18, 2021 0.1450 0.1550 0.1342 0.1500 85,258 +0.02(+12.78%)
Mar 17, 2021 0.1300 0.1450 0.1300 0.1330 52,449 -0.01(-5.00%)
Mar 16, 2021 0.1400 0.1500 0.1400 0.1400 54,499 +0.00(+0.00%)
Mar 15, 2021 0.1450 0.1550 0.1400 0.1400 59,162 -0.01(-6.67%)
Mar 12, 2021 0.1550 0.1600 0.1400 0.1500 81,200 -0.00(-2.72%)
Mar 11, 2021 0.1355 0.1550 0.1355 0.1542 52,810 +0.01(+4.19%)
Mar 10, 2021 0.1500 0.1550 0.1350 0.1480 54,920 +0.01(+5.26%)
Mar 09, 2021 0.1500 0.1580 0.1400 0.1406 73,303 -0.01(-6.83%)
Mar 08, 2021 0.1620 0.1660 0.1350 0.1509 62,698 +0.00(+0.60%)
Mar 05, 2021 0.1311 0.1500 0.1300 0.1500 69,800 +0.02(+14.42%)
Mar 04, 2021 0.1400 0.1400 0.1311 0.1311 97,120 -0.00(-3.46%)
Mar 03, 2021 0.1390 0.1390 0.1350 0.1358 122,442 -0.00(-3.00%)
Mar 02, 2021 0.1480 0.1480 0.1350 0.1400 22,301 -0.01(-3.78%)
Mar 01, 2021 0.1300 0.1505 0.1300 0.1455 216,009 -0.01(-5.52%)
Feb 26, 2021 0.1520 0.1800 0.1300 0.1540 71,300 +0.00(+0.13%)
Feb 25, 2021 0.1620 0.1700 0.1520 0.1538 80,608 -0.01(-4.47%)
Feb 24, 2021 0.1700 0.1730 0.1550 0.1610 47,849 -0.01(-5.29%)
Feb 23, 2021 0.1670 0.1700 0.1547 0.1700 52,748 -0.00(-0.58%)
Feb 22, 2021 0.1700 0.1750 0.1600 0.1710 121,158 +0.02(+13.25%)
Feb 19, 2021 0.1525 0.1750 0.1500 0.1510 127,100 -0.00(-2.08%)
Feb 18, 2021 0.1800 0.1800 0.1500 0.1542 119,494 -0.02(-13.52%)
Feb 17, 2021 0.1450 0.1800 0.1350 0.1783 394,835 +0.05(+37.15%)
Feb 16, 2021 0.1500 0.1600 0.1300 0.1300 176,705 -0.02(-16.13%)
Feb 12, 2021 0.1650 0.1650 0.1400 0.1550 99,600 -0.01(-3.13%)
Feb 11, 2021 0.1500 0.1650 0.1415 0.1600 293,399 +0.01(+6.67%)
Feb 10, 2021 0.1371 0.1500 0.1324 0.1500 219,119 +0.02(+14.50%)
Feb 09, 2021 0.1499 0.1499 0.1100 0.1310 184,487 -0.01(-6.43%)
Feb 08, 2021 0.1300 0.1400 0.1000 0.1400 112,878 +0.01(+7.69%)
Feb 05, 2021 0.1345 0.1400 0.1000 0.1300 29,900 -0.01(-7.14%)
Feb 04, 2021 0.1200 0.1400 0.1000 0.1400 364,052 +0.02(+16.67%)
Feb 03, 2021 0.1250 0.1350 0.1013 0.1200 88,832 +0.02(+16.62%)
Feb 02, 2021 0.1300 0.1375 0.1025 0.1029 65,701 -0.02(-13.53%)
Feb 01, 2021 0.1200 0.1400 0.1025 0.1190 146,405 -0.00(-0.83%)
Jan 29, 2021 0.1200 0.1244 0.1110 0.1200 58,700 +0.00(+2.21%)
Jan 28, 2021 0.1207 0.1400 0.1150 0.1174 71,853 -0.00(-2.49%)
Jan 27, 2021 0.1325 0.1365 0.1100 0.1204 79,581 -0.01(-9.13%)
Jan 26, 2021 0.1400 0.1400 0.1070 0.1325 79,339 +0.00(+2.71%)
Jan 25, 2021 0.1280 0.1400 0.1120 0.1290 109,259 +0.01(+4.03%)
Jan 22, 2021 0.1020 0.1400 0.1020 0.1240 20,400 -0.01(-4.62%)
Jan 21, 2021 0.1186 0.1400 0.1186 0.1300 57,721 -0.01(-3.70%)
Jan 20, 2021 0.1275 0.1500 0.1275 0.1350 73,325 -0.01(-3.57%)
Jan 19, 2021 0.1400 0.1475 0.1201 0.1400 110,361 +0.00(+0.14%)
Jan 15, 2021 0.1385 0.1400 0.1213 0.1398 41,800 +0.02(+14.50%)
Jan 14, 2021 0.1500 0.1500 0.1201 0.1221 120,260 -0.02(-12.91%)
Jan 13, 2021 0.1417 0.1550 0.1350 0.1402 143,656 -0.00(-0.07%)
Jan 12, 2021 0.1325 0.1549 0.1325 0.1403 181,915 +0.01(+3.93%)
Jan 11, 2021 0.1035 0.1500 0.0900 0.1350 214,433 +0.02(+12.50%)
Jan 08, 2021 0.0800 0.1250 0.0800 0.1200 436,400 +0.03(+33.33%)
Jan 07, 2021 0.0800 0.0980 0.0780 0.0900 203,002 +0.01(+9.09%)
Jan 06, 2021 0.0800 0.0960 0.0765 0.0825 342,418 +0.01(+7.84%)
Jan 05, 2021 0.0790 0.0800 0.0590 0.0765 93,017 +0.00(+0.66%)
Jan 04, 2021 0.0560 0.0800 0.0560 0.0760 104,951 -0.00(-2.44%)
Dec 31, 2020 0.0779 0.0779 0.0779 202,493 +0.00(+3.87%)
Dec 30, 2020 0.0630 0.0800 0.0630 0.0750 202,493 +0.01(+13.64%)
Dec 29, 2020 0.0580 0.0760 0.0580 0.0660 170,347 -0.00(-5.71%)
Dec 28, 2020 0.0580 0.0770 0.0580 0.0700 313,625 +0.00(+3.40%)
Dec 24, 2020 0.0700 0.0800 0.0575 0.0677 548,100 -0.01(-13.21%)
Dec 23, 2020 0.0760 0.0850 0.0700 0.0780 445,037 -0.01(-7.14%)
Dec 22, 2020 0.0780 0.0840 0.0760 0.0840 151,344 +0.00(+5.00%)
Dec 21, 2020 0.0780 0.0950 0.0780 0.0800 78,690 +0.00(+2.56%)
Dec 18, 2020 0.0800 0.0990 0.0780 0.0780 226,300 -0.01(-8.24%)
Dec 17, 2020 0.0550 0.0950 0.0550 0.0850 52,091 +0.01(+6.25%)
Dec 16, 2020 0.0510 0.1040 0.0510 0.0800 406,908 -0.00(-1.23%)
Dec 15, 2020 0.0850 0.0960 0.0800 0.0810 192,102 -0.01(-5.92%)
Dec 14, 2020 0.0960 0.0960 0.0850 0.0861 152,819 -0.00(-4.33%)
Dec 11, 2020 0.0850 0.1000 0.0850 0.0900 181,600 +0.00(+4.65%)
Dec 10, 2020 0.0946 0.0995 0.0850 0.0860 118,685 -0.01(-13.13%)
Dec 09, 2020 0.0900 0.1015 0.0850 0.0990 181,863 +0.00(+0.00%)
Dec 08, 2020 0.0900 0.1050 0.0900 0.0990 149,510 +0.01(+7.61%)
Dec 07, 2020 0.0930 0.1010 0.0900 0.0920 125,793 -0.00(-3.36%)
Dec 04, 2020 0.0900 0.1050 0.0900 0.0952 85,500 -0.00(-4.80%)
Dec 03, 2020 0.1000 0.1100 0.0950 0.1000 114,823 +0.00(+0.00%)
Dec 02, 2020 0.0999 0.1100 0.0999 0.1000 145,760 +0.00(+0.10%)
Dec 01, 2020 0.1000 0.1090 0.0966 0.0999 126,836 -0.00(-0.10%)
Nov 30, 2020 0.1101 0.1190 0.0900 0.1000 304,795 -0.01(-9.17%)
Nov 27, 2020 0.1050 0.1150 0.1050 0.1101 39,200 +0.01(+4.86%)
Nov 25, 2020 0.1055 0.1118 0.1000 0.1050 111,300 -0.01(-8.70%)
Nov 24, 2020 0.1000 0.1150 0.1000 0.1150 118,820 +0.01(+14.77%)
Nov 23, 2020 0.1012 0.1200 0.1000 0.1002 128,964 -0.01(-12.87%)
Nov 20, 2020 0.0950 0.1200 0.0950 0.1150 69,900 -0.00(-4.17%)
Nov 19, 2020 0.1100 0.1200 0.1100 0.1200 52,696 +0.01(+9.09%)
Nov 18, 2020 0.1300 0.1399 0.1100 0.1100 180,672 -0.01(-8.33%)
Nov 17, 2020 0.1050 0.1300 0.0900 0.1200 63,264 +0.00(+0.00%)
Nov 16, 2020 0.1210 0.1400 0.1200 0.1200 59,084 -0.00(-2.99%)
Nov 13, 2020 0.1219 0.1400 0.1050 0.1237 128,400 +0.00(+1.64%)
Nov 12, 2020 0.1280 0.1280 0.1200 0.1217 20,572 +0.00(+0.58%)
Nov 11, 2020 0.1200 0.1300 0.1200 0.1210 60,959 +0.00(+0.83%)
Nov 10, 2020 0.1201 0.1300 0.1200 0.1200 86,274 +0.00(+0.00%)
Nov 09, 2020 0.1350 0.1350 0.1200 0.1200 26,437 +0.00(+0.00%)
Nov 06, 2020 0.1100 0.1348 0.1100 0.1200 23,100 +0.00(+0.00%)
Nov 05, 2020 0.1100 0.1300 0.1100 0.1200 57,938 +0.00(+4.35%)
Nov 04, 2020 0.1000 0.1500 0.1000 0.1150 93,882 +0.00(+4.36%)
Nov 03, 2020 0.1018 0.1400 0.1018 0.1102 39,697 +0.00(+0.18%)
Nov 02, 2020 0.1051 0.1300 0.1000 0.1100 76,750 -0.01(-8.41%)
Oct 30, 2020 0.1010 0.1251 0.1000 0.1201 30,500 +0.01(+9.98%)
Oct 29, 2020 0.1200 0.1300 0.1080 0.1092 47,520 -0.01(-10.86%)
Oct 28, 2020 0.1505 0.1505 0.1200 0.1225 8,584 +0.00(+2.17%)
Oct 27, 2020 0.1430 0.1430 0.1100 0.1199 13,008 -0.00(-2.52%)
Oct 26, 2020 0.1065 0.1400 0.1065 0.1230 103,486 -0.02(-12.14%)
Oct 23, 2020 0.1250 0.1400 0.1100 0.1400 137,600 +0.02(+14.29%)
Oct 22, 2020 0.1300 0.1363 0.1100 0.1225 50,736 -0.01(-4.00%)
Oct 21, 2020 0.0900 0.1300 0.0900 0.1276 44,542 +0.03(+27.60%)
Oct 20, 2020 0.1100 0.1295 0.1000 0.1000 63,146 -0.02(-16.67%)
Oct 19, 2020 0.1000 0.1210 0.0990 0.1200 144,952 +0.02(+20.00%)
Oct 16, 2020 0.1000 0.1100 0.1000 0.1000 32,200 +0.00(+0.00%)
Oct 15, 2020 0.0850 0.1100 0.0800 0.1000 32,773 +0.00(+0.00%)
Oct 14, 2020 0.1080 0.1090 0.1000 0.1000 35,501 -0.01(-7.58%)
Oct 13, 2020 0.1080 0.1090 0.1080 0.1082 25,471 +0.00(+0.19%)
Oct 12, 2020 0.1060 0.1145 0.1050 0.1080 122,367 +0.00(+2.86%)
Oct 09, 2020 0.1000 0.1080 0.0970 0.1050 119,300 +0.01(+8.47%)
Oct 08, 2020 0.0890 0.0968 0.0890 0.0968 40,335 +0.01(+8.76%)
Oct 07, 2020 0.0900 0.0968 0.0875 0.0890 28,053 +0.00(+2.30%)
Oct 06, 2020 0.0760 0.1040 0.0760 0.0870 75,055 -0.01(-8.42%)
Oct 05, 2020 0.0820 0.0950 0.0820 0.0950 118,552 +0.01(+11.76%)
Oct 02, 2020 0.0760 0.0880 0.0730 0.0850 29,600 +0.01(+11.84%)
Oct 01, 2020 0.0760 0.1000 0.0760 0.0760 32,052 +0.00(+0.00%)
Sep 30, 2020 0.0700 0.0900 0.0700 0.0760 86,849 +0.00(+1.47%)
Sep 29, 2020 0.0600 0.0899 0.0600 0.0749 67,653 +0.00(+6.70%)
Sep 28, 2020 0.0871 0.1075 0.0611 0.0702 331,993 -0.02(-22.00%)
Sep 25, 2020 0.1000 0.1100 0.0850 0.0900 42,300 -0.01(-10.00%)
Sep 24, 2020 0.0600 0.1125 0.0600 0.1000 242,181 -0.02(-14.38%)
Sep 23, 2020 0.1100 0.1168 0.1000 0.1168 110,957 -0.00(-0.60%)
Sep 22, 2020 0.1030 0.1260 0.1000 0.1175 130,930 +0.01(+12.98%)
Sep 21, 2020 0.1110 0.1200 0.1030 0.1040 42,630 -0.01(-9.96%)
Sep 18, 2020 0.1000 0.1200 0.1000 0.1155 46,100 +0.00(+4.05%)
Sep 17, 2020 0.1000 0.1200 0.1000 0.1110 71,576 +0.00(+0.00%)
Sep 16, 2020 0.1060 0.1300 0.1060 0.1110 59,498 +0.00(+0.91%)
Sep 15, 2020 0.1075 0.1415 0.1050 0.1100 158,064 +0.00(+0.00%)
Sep 14, 2020 0.1038 0.1200 0.1000 0.1100 72,002 -0.02(-13.39%)
Sep 11, 2020 0.1120 0.1318 0.1000 0.1270 139,300 +0.01(+5.83%)
Sep 10, 2020 0.1150 0.1260 0.1120 0.1200 158,202 +0.00(+4.35%)
Sep 09, 2020 0.1120 0.1450 0.1120 0.1150 62,950 -0.00(-4.17%)
Sep 08, 2020 0.1250 0.1450 0.1200 0.1200 148,536 -0.01(-4.38%)
Sep 04, 2020 0.1153 0.1400 0.1105 0.1255 82,200 -0.01(-7.38%)
Sep 03, 2020 0.1400 0.1400 0.1200 0.1355 156,876 +0.00(+3.44%)
Sep 02, 2020 0.1100 0.1590 0.1100 0.1310 148,608 +0.00(+0.00%)
Sep 01, 2020 0.1318 0.1601 0.1310 0.1310 269,934 -0.02(-12.84%)
Aug 31, 2020 0.1600 0.1649 0.1503 0.1503 124,424 -0.01(-6.06%)
Aug 28, 2020 0.1504 0.1799 0.1504 0.1600 82,600 +0.01(+6.45%)
Aug 27, 2020 0.1600 0.1850 0.1450 0.1503 159,020 -0.01(-8.47%)
Aug 26, 2020 0.1450 0.1780 0.1450 0.1642 100,364 +0.01(+7.32%)
Aug 25, 2020 0.1505 0.1900 0.1500 0.1530 142,579 -0.02(-10.99%)
Aug 24, 2020 0.2000 0.2100 0.1404 0.1719 569,897 -0.04(-16.96%)
Aug 21, 2020 0.2100 0.2199 0.2000 0.2070 150,100 +0.00(+0.73%)
Aug 20, 2020 0.2051 0.2100 0.2050 0.2055 126,415 -0.00(-0.05%)
Aug 19, 2020 0.2050 0.2200 0.2050 0.2056 39,877 -0.00(-1.15%)
Aug 18, 2020 0.2050 0.2200 0.2050 0.2080 359,588 +0.00(+1.46%)
Aug 17, 2020 0.2000 0.2250 0.2000 0.2050 337,103 -0.02(-6.82%)
Aug 14, 2020 0.2010 0.2300 0.2000 0.2200 522,400 +0.01(+4.76%)
Aug 13, 2020 0.2120 0.2386 0.2050 0.2100 433,104 -0.01(-6.46%)
Aug 12, 2020 0.2030 0.2386 0.2030 0.2245 329,289 -0.01(-2.39%)
Aug 11, 2020 0.2120 0.2400 0.2100 0.2300 380,431 -0.00(-2.13%)
Aug 10, 2020 0.2300 0.2550 0.2150 0.2350 405,400 +0.00(+2.17%)
Aug 07, 2020 0.2010 0.2650 0.2000 0.2300 1,066,000 +0.03(+12.20%)
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.