Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permrock Royalty Trust Trust Units (NY: PRT )

3.790 -0.020 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.015 5.023 4.971 4.978 31,754 -0.07(-1.32%)
May 27, 2021 5.030 5.060 5.023 5.045 22,253 +0.02(+0.38%)
May 26, 2021 5.019 5.040 4.986 5.026 65,646 +0.01(+0.15%)
May 25, 2021 4.931 5.026 4.931 5.019 71,206 +0.09(+1.78%)
May 24, 2021 4.909 4.938 4.794 4.931 82,718 +0.05(+1.05%)
May 21, 2021 4.865 4.909 4.791 4.879 36,984 +0.10(+2.15%)
May 20, 2021 4.857 4.865 4.762 4.777 49,969 -0.06(-1.21%)
May 19, 2021 4.755 4.850 4.542 4.835 69,639 +0.01(+0.15%)
May 18, 2021 4.652 4.909 4.542 4.828 137,350 +0.25(+5.44%)
May 17, 2021 4.513 4.579 4.469 4.579 50,751 +0.07(+1.46%)
May 14, 2021 4.440 4.542 4.396 4.513 31,193 +0.12(+2.67%)
May 13, 2021 4.542 4.542 4.220 4.396 64,829 -0.07(-1.64%)
May 12, 2021 4.323 4.616 4.273 4.469 65,528 +0.17(+3.92%)
May 11, 2021 4.308 4.395 4.147 4.301 27,786 -0.08(-1.84%)
May 10, 2021 4.374 4.425 4.366 4.381 20,239 +0.01(+0.34%)
May 07, 2021 4.381 4.432 4.323 4.366 25,693 +0.02(+0.51%)
May 06, 2021 4.176 4.359 4.147 4.345 14,285 +0.14(+3.31%)
May 05, 2021 4.198 4.270 4.176 4.205 35,251 -0.02(-0.52%)
May 04, 2021 4.176 4.273 4.147 4.227 35,185 +0.08(+1.94%)
May 03, 2021 4.213 4.249 4.103 4.147 28,225 +0.01(+0.18%)
Apr 30, 2021 4.227 4.322 4.121 4.139 31,666 -0.04(-1.05%)
Apr 29, 2021 4.359 4.359 4.176 4.183 39,908 -0.03(-0.62%)
Apr 28, 2021 4.209 4.564 4.180 4.209 140,160 +0.07(+1.58%)
Apr 27, 2021 4.035 4.151 3.998 4.144 76,849 +0.11(+2.70%)
Apr 26, 2021 3.918 4.071 3.918 4.035 59,110 +0.08(+2.12%)
Apr 23, 2021 3.926 3.955 3.884 3.951 27,786 +0.10(+2.55%)
Apr 22, 2021 3.977 3.998 3.853 3.853 59,364 -0.15(-3.64%)
Apr 21, 2021 3.853 3.998 3.853 3.998 37,051 +0.15(+3.77%)
Apr 20, 2021 3.911 3.911 3.817 3.853 40,172 -0.07(-1.67%)
Apr 19, 2021 3.831 3.918 3.817 3.918 48,866 +0.07(+1.70%)
Apr 16, 2021 3.853 3.882 3.817 3.853 47,318 -0.03(-0.75%)
Apr 15, 2021 3.955 3.955 3.853 3.882 49,488 -0.08(-2.02%)
Apr 14, 2021 3.911 4.027 3.911 3.962 45,208 +0.09(+2.44%)
Apr 13, 2021 3.889 3.916 3.846 3.868 42,230 -0.02(-0.56%)
Apr 12, 2021 3.853 3.940 3.809 3.889 82,955 -0.05(-1.38%)
Apr 09, 2021 4.013 4.020 3.868 3.944 88,860 -0.04(-1.00%)
Apr 08, 2021 4.115 4.115 3.926 3.984 89,776 -0.08(-1.97%)
Apr 07, 2021 4.216 4.318 4.020 4.064 66,355 -0.09(-2.27%)
Apr 06, 2021 4.115 4.263 4.115 4.158 53,554 +0.00(+0.00%)
Apr 05, 2021 4.362 4.373 4.006 4.158 127,590 -0.19(-4.35%)
Apr 01, 2021 4.580 4.665 4.287 4.347 113,070 -0.17(-3.86%)
Mar 31, 2021 4.529 4.645 4.398 4.522 72,732 -0.13(-2.81%)
Mar 30, 2021 4.798 4.798 4.544 4.653 94,929 -0.14(-2.93%)
Mar 29, 2021 4.577 4.866 4.367 4.793 156,647 +0.35(+7.97%)
Mar 26, 2021 4.194 4.606 4.115 4.440 200,308 +0.31(+7.52%)
Mar 25, 2021 4.930 5.082 3.978 4.129 554,793 -0.69(-14.37%)
Mar 24, 2021 4.750 5.118 4.750 4.822 454,584 +0.07(+1.52%)
Mar 23, 2021 4.317 5.017 4.151 4.750 1,244,256 +0.57(+13.64%)
Mar 22, 2021 3.790 4.194 3.790 4.180 311,515 +0.42(+11.13%)
Mar 19, 2021 3.653 3.956 3.631 3.761 205,156 +0.16(+4.41%)
Mar 18, 2021 3.624 3.667 3.581 3.602 42,675 -0.08(-2.16%)
Mar 17, 2021 3.624 3.747 3.581 3.682 68,323 +0.06(+1.59%)
Mar 16, 2021 3.638 3.653 3.588 3.624 35,103 -0.01(-0.40%)
Mar 15, 2021 3.696 3.754 3.631 3.638 86,206 -0.12(-3.08%)
Mar 12, 2021 3.797 3.846 3.624 3.754 43,912 -0.01(-0.38%)
Mar 11, 2021 3.754 3.862 3.754 3.768 61,009 +0.04(+1.16%)
Mar 10, 2021 3.691 3.783 3.682 3.725 67,503 +0.00(+0.00%)
Mar 09, 2021 3.747 3.747 3.667 3.725 24,900 +0.00(+0.00%)
Mar 08, 2021 3.711 3.743 3.660 3.725 70,718 +0.07(+1.98%)
Mar 05, 2021 3.602 3.682 3.556 3.653 68,570 +0.03(+0.80%)
Mar 04, 2021 3.508 3.711 3.472 3.624 93,912 +0.08(+2.24%)
Mar 03, 2021 3.544 3.588 3.537 3.544 35,479 -0.02(-0.61%)
Mar 02, 2021 3.544 3.573 3.472 3.566 78,808 +0.02(+0.61%)
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.