Skip to main content

Permian Basin Royalty Trust (NY: PBT )

12.10 -0.02 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.420 4.633 4.359 4.633 164,171 +0.25(+5.73%)
Jun 27, 2019 4.321 4.413 4.254 4.382 99,513 +0.05(+1.05%)
Jun 26, 2019 4.352 4.412 4.329 4.337 74,819 -0.01(-0.17%)
Jun 25, 2019 4.390 4.435 4.307 4.344 134,950 -0.05(-1.20%)
Jun 24, 2019 4.352 4.450 4.352 4.397 88,094 +0.00(+0.00%)
Jun 21, 2019 4.307 4.420 4.288 4.397 148,108 +0.11(+2.46%)
Jun 20, 2019 4.367 4.488 4.284 4.291 188,034 -0.05(-1.22%)
Jun 19, 2019 4.322 4.395 4.231 4.344 215,452 -0.02(-0.52%)
Jun 18, 2019 4.503 4.609 4.276 4.367 146,926 -0.14(-3.18%)
Jun 17, 2019 4.397 4.533 4.397 4.511 94,585 +0.13(+2.93%)
Jun 14, 2019 4.314 4.526 4.274 4.382 235,994 +0.14(+3.39%)
Jun 13, 2019 4.216 4.307 4.193 4.239 78,943 +0.03(+0.72%)
Jun 12, 2019 4.254 4.305 4.163 4.208 178,550 -0.08(-1.94%)
Jun 11, 2019 4.390 4.458 4.193 4.291 195,317 -0.10(-2.24%)
Jun 10, 2019 4.495 4.515 4.382 4.390 106,051 -0.14(-3.00%)
Jun 07, 2019 4.246 4.575 4.246 4.526 172,197 +0.30(+7.16%)
Jun 06, 2019 4.231 4.337 4.208 4.223 95,108 -0.01(-0.18%)
Jun 05, 2019 4.322 4.328 4.155 4.231 249,650 -0.10(-2.27%)
Jun 04, 2019 4.367 4.488 4.329 4.329 133,357 -0.02(-0.35%)
Jun 03, 2019 4.359 4.412 4.314 4.344 87,297 -0.01(-0.17%)
May 31, 2019 4.307 4.397 4.307 4.352 77,694 +0.02(+0.35%)
May 30, 2019 4.420 4.420 4.284 4.337 113,724 -0.05(-1.12%)
May 29, 2019 4.303 4.386 4.265 4.386 153,156 +0.07(+1.57%)
May 28, 2019 4.491 4.506 4.288 4.318 168,740 -0.19(-4.17%)
May 24, 2019 4.341 4.513 4.296 4.506 76,168 +0.21(+4.90%)
May 23, 2019 4.348 4.393 4.093 4.296 386,017 -0.15(-3.38%)
May 22, 2019 4.633 4.673 4.341 4.446 220,075 -0.20(-4.21%)
May 21, 2019 4.656 4.693 4.618 4.641 73,095 -0.02(-0.32%)
May 20, 2019 4.671 4.739 4.641 4.656 95,828 +0.02(+0.32%)
May 17, 2019 4.724 4.748 4.596 4.641 138,222 -0.09(-1.90%)
May 16, 2019 4.806 4.895 4.679 4.731 145,719 -0.06(-1.25%)
May 15, 2019 4.851 4.904 4.701 4.791 241,080 -0.12(-2.45%)
May 14, 2019 4.904 4.964 4.716 4.911 132,046 +0.02(+0.31%)
May 13, 2019 4.919 5.009 4.866 4.896 144,278 -0.10(-1.95%)
May 10, 2019 4.941 5.031 4.902 4.994 49,669 +0.08(+1.68%)
May 09, 2019 4.904 4.941 4.731 4.911 100,064 +0.03(+0.62%)
May 08, 2019 4.881 4.921 4.821 4.881 70,264 -0.05(-0.91%)
May 07, 2019 4.956 4.956 4.814 4.926 67,545 -0.02(-0.46%)
May 06, 2019 4.926 4.971 4.890 4.949 57,701 +0.02(+0.30%)
May 03, 2019 4.731 5.001 4.712 4.934 84,291 +0.24(+5.12%)
May 02, 2019 4.881 4.934 4.581 4.694 227,108 -0.20(-3.99%)
May 01, 2019 4.896 4.992 4.881 4.889 94,619 -0.02(-0.31%)
Apr 30, 2019 5.099 5.099 4.881 4.904 169,981 -0.21(-4.11%)
Apr 29, 2019 5.167 5.167 5.054 5.114 116,140 +0.01(+0.26%)
Apr 26, 2019 5.131 5.149 5.056 5.101 85,578 -0.04(-0.87%)
Apr 25, 2019 5.191 5.236 5.056 5.146 111,652 -0.08(-1.58%)
Apr 24, 2019 5.296 5.313 5.161 5.228 86,259 -0.05(-0.99%)
Apr 23, 2019 5.153 5.318 5.078 5.281 155,191 +0.12(+2.32%)
Apr 22, 2019 5.198 5.296 5.108 5.161 165,985 -0.01(-0.14%)
Apr 18, 2019 5.423 5.430 5.161 5.168 191,048 -0.25(-4.70%)
Apr 17, 2019 5.580 5.597 5.423 5.423 88,288 -0.17(-3.08%)
Apr 16, 2019 5.685 5.685 5.558 5.595 78,658 -0.09(-1.58%)
Apr 15, 2019 5.693 5.730 5.670 5.685 77,941 +0.02(+0.40%)
Apr 12, 2019 5.633 5.715 5.591 5.663 77,434 +0.01(+0.13%)
Apr 11, 2019 5.708 5.738 5.595 5.655 70,316 -0.07(-1.31%)
Apr 10, 2019 5.730 5.775 5.663 5.730 70,435 +0.06(+1.06%)
Apr 09, 2019 5.603 5.700 5.543 5.670 147,707 +0.04(+0.67%)
Apr 08, 2019 5.625 5.683 5.605 5.633 198,709 +0.00(+0.00%)
Apr 05, 2019 5.595 5.648 5.520 5.633 83,442 +0.01(+0.27%)
Apr 04, 2019 5.625 5.655 5.565 5.618 66,921 -0.05(-0.92%)
Apr 03, 2019 5.670 5.670 5.610 5.670 109,999 +0.05(+0.93%)
Apr 02, 2019 5.610 5.648 5.550 5.618 102,218 -0.01(-0.27%)
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.