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

Permian Basin Royalty Trust (NY: PBT )

12.20 +0.19 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 6.196 6.196 6.017 6.039 136,953 -0.16(-2.53%)
Feb 27, 2019 6.345 6.345 6.136 6.196 135,119 -0.13(-1.99%)
Feb 26, 2019 6.024 6.322 5.942 6.322 147,424 +0.30(+4.94%)
Feb 25, 2019 5.875 6.061 5.727 6.024 205,580 +0.07(+1.25%)
Feb 22, 2019 5.741 6.031 5.741 5.950 118,594 +0.21(+3.63%)
Feb 21, 2019 5.741 5.793 5.675 5.741 62,497 +0.00(+0.00%)
Feb 20, 2019 5.793 5.856 5.652 5.741 107,364 -0.08(-1.40%)
Feb 19, 2019 5.496 5.823 5.496 5.823 265,991 +0.33(+6.10%)
Feb 15, 2019 5.384 5.511 5.384 5.489 123,973 +0.12(+2.22%)
Feb 14, 2019 5.295 5.422 5.262 5.370 102,645 +0.07(+1.40%)
Feb 13, 2019 5.176 5.325 5.176 5.295 115,425 +0.11(+2.15%)
Feb 12, 2019 5.199 5.206 5.132 5.184 100,794 +0.04(+0.87%)
Feb 11, 2019 5.117 5.206 5.057 5.139 93,949 +0.01(+0.14%)
Feb 08, 2019 5.057 5.176 4.961 5.132 210,700 +0.05(+1.02%)
Feb 07, 2019 5.027 5.102 4.953 5.080 129,253 -0.02(-0.44%)
Feb 06, 2019 5.094 5.107 5.020 5.102 112,268 +0.00(+0.00%)
Feb 05, 2019 5.057 5.132 4.990 5.102 140,798 +0.04(+0.88%)
Feb 04, 2019 4.938 5.065 4.924 5.057 84,094 +0.13(+2.72%)
Feb 01, 2019 5.027 5.080 4.856 4.923 168,479 -0.16(-3.07%)
Jan 31, 2019 5.065 5.080 4.968 5.080 148,466 +0.04(+0.74%)
Jan 30, 2019 5.013 5.057 4.916 5.042 143,263 +0.11(+2.32%)
Jan 29, 2019 5.039 5.069 4.895 4.928 128,222 -0.13(-2.63%)
Jan 28, 2019 5.054 5.180 5.024 5.061 89,851 -0.04(-0.87%)
Jan 25, 2019 5.106 5.143 5.069 5.106 103,114 +0.06(+1.17%)
Jan 24, 2019 4.965 5.077 4.958 5.046 109,412 +0.04(+0.89%)
Jan 23, 2019 5.002 5.054 4.839 5.002 178,427 +0.01(+0.15%)
Jan 22, 2019 5.143 5.143 4.980 4.995 131,710 -0.16(-3.02%)
Jan 18, 2019 5.150 5.194 5.106 5.150 115,277 -0.01(-0.29%)
Jan 17, 2019 5.120 5.202 5.083 5.165 66,731 +0.02(+0.43%)
Jan 16, 2019 5.128 5.180 5.083 5.143 88,627 +0.00(+0.00%)
Jan 15, 2019 5.202 5.231 5.091 5.143 110,333 +0.01(+0.14%)
Jan 14, 2019 5.172 5.172 5.044 5.135 88,323 +0.01(+0.29%)
Jan 11, 2019 5.143 5.202 5.069 5.120 108,114 +0.01(+0.14%)
Jan 10, 2019 5.054 5.128 5.032 5.113 86,183 +0.04(+0.73%)
Jan 09, 2019 5.091 5.106 4.988 5.076 117,745 +0.01(+0.15%)
Jan 08, 2019 4.995 5.083 4.956 5.069 103,218 +0.15(+3.01%)
Jan 07, 2019 4.713 4.943 4.706 4.921 104,568 +0.24(+5.22%)
Jan 04, 2019 4.839 4.884 4.662 4.677 177,578 -0.07(-1.56%)
Jan 03, 2019 4.588 4.802 4.533 4.750 380,850 +0.17(+3.72%)
Jan 02, 2019 4.358 4.684 4.299 4.580 208,632 +0.21(+4.92%)
Dec 31, 2018 4.277 4.395 4.225 4.366 127,035 +0.07(+1.72%)
Dec 28, 2018 4.247 4.329 4.218 4.292 192,309 +0.00(+0.05%)
Dec 27, 2018 4.326 4.363 4.157 4.289 104,695 -0.01(-0.34%)
Dec 26, 2018 4.069 4.465 4.069 4.304 253,949 +0.24(+5.96%)
Dec 24, 2018 4.106 4.143 4.047 4.062 125,608 -0.10(-2.29%)
Dec 21, 2018 4.267 4.385 4.150 4.157 323,635 -0.15(-3.41%)
Dec 20, 2018 4.326 4.399 4.238 4.304 260,955 -0.05(-1.18%)
Dec 19, 2018 4.436 4.485 4.326 4.355 212,822 -0.04(-1.00%)
Dec 18, 2018 4.539 4.583 4.399 4.399 300,668 -0.14(-3.07%)
Dec 17, 2018 4.597 4.766 4.502 4.539 263,059 -0.15(-3.13%)
Dec 14, 2018 4.773 4.861 4.561 4.685 233,895 -0.07(-1.39%)
Dec 13, 2018 4.751 4.876 4.715 4.751 133,582 +0.00(+0.00%)
Dec 12, 2018 4.803 5.015 4.722 4.751 264,201 -0.02(-0.46%)
Dec 11, 2018 4.612 4.810 4.605 4.773 136,224 +0.18(+3.83%)
Dec 10, 2018 4.612 4.729 4.561 4.597 124,549 -0.07(-1.42%)
Dec 07, 2018 4.825 4.949 4.634 4.663 173,205 -0.10(-2.15%)
Dec 06, 2018 4.803 4.847 4.641 4.766 170,426 -0.02(-0.46%)
Dec 04, 2018 4.913 4.964 4.751 4.788 202,118 -0.09(-1.80%)
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.