Skip to main content
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 31, 2019 5.731 5.731 5.615 5.654 40,749 -0.10(-1.79%)
May 30, 2019 5.809 5.809 5.706 5.757 38,226 +0.04(+0.68%)
May 29, 2019 5.750 5.769 5.623 5.718 73,627 -0.05(-0.89%)
May 28, 2019 5.737 5.840 5.723 5.769 59,948 +0.13(+2.38%)
May 24, 2019 5.827 5.840 5.635 5.635 105,804 -0.18(-3.08%)
May 23, 2019 5.878 5.974 5.731 5.814 164,477 -0.12(-2.05%)
May 22, 2019 5.910 5.974 5.877 5.936 94,467 +0.03(+0.43%)
May 21, 2019 5.610 5.910 5.602 5.910 263,147 +0.35(+6.32%)
May 20, 2019 5.322 5.598 5.322 5.559 72,480 +0.29(+5.45%)
May 17, 2019 5.290 5.386 5.258 5.271 32,242 -0.01(-0.18%)
May 16, 2019 5.399 5.437 5.280 5.280 66,706 -0.14(-2.65%)
May 15, 2019 5.367 5.431 5.367 5.424 50,800 +0.07(+1.31%)
May 14, 2019 5.488 5.488 5.329 5.354 59,981 -0.11(-1.99%)
May 13, 2019 5.495 5.495 5.431 5.463 39,939 -0.02(-0.35%)
May 10, 2019 5.527 5.546 5.482 5.482 28,955 -0.01(-0.23%)
May 09, 2019 5.571 5.571 5.437 5.495 56,052 -0.08(-1.38%)
May 08, 2019 5.622 5.622 5.559 5.571 42,029 -0.05(-0.91%)
May 07, 2019 5.552 5.635 5.552 5.622 44,393 +0.09(+1.62%)
May 06, 2019 5.444 5.686 5.437 5.533 51,635 +0.09(+1.64%)
May 03, 2019 5.476 5.485 5.431 5.444 31,929 -0.01(-0.12%)
May 02, 2019 5.463 5.577 5.431 5.450 64,360 -0.04(-0.81%)
May 01, 2019 5.450 5.548 5.450 5.495 11,006 +0.05(+0.94%)
Apr 30, 2019 5.527 5.590 5.444 5.444 31,171 -0.12(-2.18%)
Apr 29, 2019 5.539 5.635 5.539 5.565 27,695 +0.03(+0.52%)
Apr 26, 2019 5.612 5.619 5.524 5.536 78,124 -0.04(-0.68%)
Apr 25, 2019 5.536 5.612 5.524 5.574 37,642 +0.00(+0.00%)
Apr 24, 2019 5.587 5.606 5.551 5.574 54,425 +0.05(+0.92%)
Apr 23, 2019 5.511 5.612 5.460 5.524 112,777 +0.01(+0.12%)
Apr 22, 2019 5.441 5.517 5.409 5.517 67,752 +0.11(+2.06%)
Apr 18, 2019 5.524 5.524 5.377 5.406 51,032 -0.09(-1.67%)
Apr 17, 2019 5.524 5.536 5.498 5.498 51,955 -0.02(-0.35%)
Apr 16, 2019 5.428 5.517 5.390 5.517 89,173 +0.08(+1.40%)
Apr 15, 2019 5.397 5.460 5.377 5.441 34,524 +0.02(+0.35%)
Apr 12, 2019 5.422 5.460 5.416 5.422 45,677 +0.01(+0.12%)
Apr 11, 2019 5.447 5.447 5.401 5.416 19,787 -0.03(-0.47%)
Apr 10, 2019 5.460 5.460 5.397 5.441 31,654 -0.01(-0.12%)
Apr 09, 2019 5.517 5.523 5.435 5.447 21,079 -0.08(-1.38%)
Apr 08, 2019 5.441 5.544 5.441 5.524 64,077 +0.00(+0.00%)
Apr 05, 2019 5.409 5.524 5.349 5.524 66,941 +0.07(+1.28%)
Apr 04, 2019 5.460 5.517 5.362 5.454 82,844 -0.04(-0.69%)
Apr 03, 2019 5.517 5.524 5.455 5.492 21,611 -0.03(-0.57%)
Apr 02, 2019 5.397 5.524 5.365 5.524 46,115 +0.15(+2.84%)
Apr 01, 2019 5.327 5.377 5.301 5.371 68,668 +0.08(+1.56%)
Mar 29, 2019 5.320 5.434 5.244 5.289 12,600 +0.08(+1.46%)
Mar 28, 2019 5.479 5.524 5.111 5.212 110,013 -0.28(-5.18%)
Mar 27, 2019 5.491 5.497 5.295 5.497 68,685 +0.03(+0.58%)
Mar 26, 2019 5.345 5.497 5.345 5.466 93,368 +0.18(+3.35%)
Mar 25, 2019 5.276 5.371 5.244 5.289 46,477 +0.01(+0.24%)
Mar 22, 2019 5.352 5.374 5.124 5.276 78,341 -0.09(-1.65%)
Mar 21, 2019 5.560 5.560 5.314 5.364 66,824 -0.20(-3.63%)
Mar 20, 2019 5.459 5.636 5.377 5.567 149,919 +0.23(+4.26%)
Mar 19, 2019 4.985 5.661 4.942 5.339 237,368 +0.28(+5.63%)
Mar 18, 2019 4.966 5.055 4.846 5.055 85,719 +0.09(+1.78%)
Mar 15, 2019 5.011 5.019 4.821 4.966 98,124 +0.00(+0.00%)
Mar 14, 2019 4.922 5.042 4.922 4.966 24,945 +0.04(+0.77%)
Mar 13, 2019 4.916 5.013 4.897 4.928 84,051 -0.02(-0.43%)
Mar 12, 2019 4.992 5.055 4.903 4.950 31,804 -0.05(-1.09%)
Mar 11, 2019 4.966 5.016 4.925 5.004 85,450 +0.04(+0.89%)
Mar 08, 2019 4.909 5.074 4.909 4.960 34,026 +0.00(+0.00%)
Mar 07, 2019 5.030 5.050 4.898 4.960 57,936 +0.02(+0.38%)
Mar 06, 2019 5.093 5.097 4.941 4.941 59,032 -0.14(-2.74%)
Mar 05, 2019 5.099 5.197 5.080 5.080 24,667 -0.01(-0.12%)
Mar 04, 2019 5.270 5.516 5.055 5.086 237,076 -0.18(-3.48%)
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.