Permian Basin Royalty Trust (NY: PBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	14.40	14.51	13.98	13.98	204,655	-0.37(-2.59%)
Jan 30, 2024	14.13	14.42	13.97	14.35	89,445	+0.20(+1.39%)
Jan 29, 2024	14.64	14.74	13.72	14.15	170,702	-0.50(-3.40%)
Jan 26, 2024	15.03	15.05	14.55	14.65	94,679	-0.32(-2.15%)
Jan 25, 2024	15.33	15.33	14.91	14.97	104,169	-0.30(-1.98%)
Jan 24, 2024	15.22	15.27	15.00	15.27	76,732	+0.11(+0.71%)
Jan 23, 2024	14.98	15.41	14.82	15.17	164,513	+0.20(+1.30%)
Jan 22, 2024	14.35	15.00	14.27	14.97	182,897	+0.67(+4.71%)
Jan 19, 2024	14.79	14.88	14.12	14.30	283,265	-0.43(-2.92%)
Jan 18, 2024	13.94	14.73	13.84	14.73	228,879	+0.85(+6.12%)
Jan 17, 2024	13.86	13.92	13.57	13.88	121,182	-0.07(-0.49%)
Jan 16, 2024	14.00	14.25	13.86	13.95	146,243	+0.12(+0.85%)
Jan 12, 2024	13.81	14.00	13.64	13.83	155,728	+0.20(+1.43%)
Jan 11, 2024	13.58	13.87	13.52	13.63	127,566	+0.14(+1.01%)
Jan 10, 2024	13.66	14.00	13.47	13.50	116,130	-0.20(-1.43%)
Jan 09, 2024	13.76	13.87	13.57	13.69	74,820	-0.11(-0.78%)
Jan 08, 2024	13.61	13.88	13.51	13.80	104,512	+0.10(+0.71%)
Jan 05, 2024	13.61	13.74	13.46	13.70	157,435	+0.05(+0.36%)
Jan 04, 2024	14.12	14.22	13.65	13.65	133,297	-0.25(-1.82%)
Jan 03, 2024	13.74	14.08	13.60	13.91	95,887	+0.18(+1.28%)
Jan 02, 2024	13.84	14.24	13.61	13.73	122,207	+0.11(+0.79%)
Dec 29, 2023	13.69	14.12	13.47	13.62	307,521	-0.12(-0.85%)
Dec 28, 2023	13.66	13.98	13.42	13.74	266,610	+0.08(+0.62%)
Dec 27, 2023	14.41	14.45	13.47	13.66	281,475	-0.68(-4.73%)
Dec 26, 2023	14.34	14.77	14.29	14.34	185,788	+0.09(+0.61%)
Dec 22, 2023	14.04	14.46	14.04	14.25	182,675	+0.28(+2.01%)
Dec 21, 2023	14.02	14.47	13.90	13.97	153,757	-0.17(-1.23%)
Dec 20, 2023	14.55	14.76	14.09	14.14	126,569	-0.38(-2.60%)
Dec 19, 2023	14.68	14.92	14.44	14.52	122,445	-0.09(-0.60%)
Dec 18, 2023	15.06	15.42	14.52	14.61	138,031	-0.35(-2.33%)
Dec 15, 2023	14.89	15.22	14.74	14.96	116,424	+0.12(+0.78%)
Dec 14, 2023	14.53	15.07	14.38	14.84	175,159	+0.58(+4.08%)
Dec 13, 2023	14.29	14.96	13.96	14.26	482,018	-0.08(-0.54%)
Dec 12, 2023	14.39	14.67	14.04	14.34	232,390	-0.27(-1.86%)
Dec 11, 2023	14.83	15.03	14.29	14.61	169,981	-0.17(-1.18%)
Dec 08, 2023	14.67	15.08	14.67	14.78	115,369	+0.15(+0.99%)
Dec 07, 2023	14.90	15.18	14.48	14.64	120,466	-0.20(-1.37%)
Dec 06, 2023	15.35	15.69	14.62	14.84	335,148	-0.59(-3.83%)
Dec 05, 2023	15.89	16.01	15.37	15.43	106,275	-0.58(-3.63%)
Dec 04, 2023	16.24	16.60	15.95	16.01	106,097	-0.47(-2.88%)
Dec 01, 2023	16.08	16.57	16.08	16.49	127,644	+0.16(+1.01%)
Nov 30, 2023	16.34	16.84	16.13	16.32	113,822	-0.02(-0.12%)
Nov 29, 2023	16.87	17.01	16.03	16.34	129,891	-0.27(-1.65%)
Nov 28, 2023	16.97	17.27	16.38	16.61	111,019	-0.44(-2.59%)
Nov 27, 2023	17.66	17.75	16.99	17.06	101,507	-0.53(-3.00%)
Nov 24, 2023	17.02	17.71	17.02	17.58	47,426	+0.44(+2.58%)
Nov 22, 2023	16.77	17.21	16.69	17.14	61,680	+0.01(+0.06%)
Nov 21, 2023	17.37	17.52	17.09	17.13	75,735	-0.40(-2.30%)
Nov 20, 2023	18.10	18.41	17.47	17.54	70,938	-0.47(-2.61%)
Nov 17, 2023	17.99	18.95	17.83	18.01	159,017	+0.50(+2.85%)
Nov 16, 2023	17.31	17.60	17.28	17.51	117,600	+0.12(+0.72%)
Nov 15, 2023	17.94	18.40	17.38	17.38	336,511	-0.71(-3.93%)
Nov 14, 2023	17.47	18.14	17.38	18.09	150,237	+0.62(+3.57%)
Nov 13, 2023	16.72	17.55	16.72	17.47	113,061	+0.79(+4.72%)
Nov 10, 2023	15.20	16.80	14.45	16.68	399,256	+1.23(+7.95%)
Nov 09, 2023	16.31	16.76	15.45	15.45	293,311	-0.86(-5.29%)
Nov 08, 2023	16.56	16.83	16.12	16.32	228,919	-0.60(-3.52%)
Nov 07, 2023	16.99	17.27	16.38	16.91	177,313	-0.42(-2.44%)
Nov 06, 2023	18.06	18.16	17.15	17.33	226,711	-0.92(-5.05%)
Nov 03, 2023	18.63	18.63	17.86	18.26	197,201	-0.38(-2.06%)
Nov 02, 2023	18.45	18.95	18.45	18.64	87,410	+0.04(+0.21%)
Nov 01, 2023	19.08	19.08	18.56	18.60	55,327	-0.45(-2.37%)
Oct 31, 2023	18.82	19.20	18.51	19.05	82,900	-0.05(-0.25%)
Oct 30, 2023	19.27	19.39	18.97	19.10	100,681	-0.12(-0.64%)
Oct 27, 2023	19.39	19.39	18.98	19.22	49,650	-0.13(-0.69%)
Oct 26, 2023	19.03	19.49	19.01	19.36	65,490	+0.15(+0.80%)
Oct 25, 2023	19.30	19.40	18.95	19.20	59,156	-0.08(-0.40%)
Oct 24, 2023	19.12	19.53	18.73	19.28	58,877	+0.16(+0.85%)
Oct 23, 2023	19.20	19.74	19.06	19.12	105,921	-0.57(-2.87%)
Oct 20, 2023	20.20	20.34	19.54	19.68	98,786	-0.67(-3.29%)
Oct 19, 2023	19.43	20.42	19.43	20.35	74,132	+0.71(+3.61%)
Oct 18, 2023	20.37	20.55	19.39	19.64	182,258	-0.57(-2.84%)
Oct 17, 2023	19.85	20.35	19.66	20.22	73,726	+0.32(+1.59%)
Oct 16, 2023	20.27	20.31	19.89	19.90	92,610	-0.25(-1.24%)
Oct 13, 2023	19.94	20.21	19.77	20.15	78,574	+0.45(+2.28%)
Oct 12, 2023	19.92	19.93	19.41	19.70	68,993	-0.15(-0.77%)
Oct 11, 2023	20.00	20.08	19.64	19.85	40,674	-0.14(-0.72%)
Oct 10, 2023	19.95	20.19	19.83	20.00	53,504	+0.17(+0.87%)
Oct 09, 2023	19.79	20.21	19.55	19.83	76,197	+0.34(+1.77%)
Oct 06, 2023	18.90	19.62	18.90	19.48	85,165	+0.58(+3.09%)
Oct 05, 2023	18.46	18.98	18.24	18.90	111,906	+0.20(+1.08%)
Oct 04, 2023	19.25	19.34	18.41	18.70	189,092	-0.71(-3.65%)
Oct 03, 2023	19.71	19.88	19.26	19.40	107,905	-0.50(-2.50%)
Oct 02, 2023	20.46	20.46	19.58	19.90	132,413	-0.45(-2.21%)
Sep 29, 2023	20.54	21.04	20.17	20.35	85,444	-0.19(-0.93%)
Sep 28, 2023	20.87	20.99	20.40	20.54	82,837	-0.31(-1.50%)
Sep 27, 2023	20.85	21.14	20.76	20.86	95,781	+0.41(+2.01%)
Sep 26, 2023	20.86	21.13	20.34	20.45	85,342	-0.46(-2.20%)
Sep 25, 2023	20.78	21.05	20.84	20.91	77,834	+0.12(+0.60%)
Sep 22, 2023	20.65	21.05	20.64	20.78	67,573	+0.13(+0.65%)
Sep 21, 2023	20.96	21.20	20.59	20.65	99,223	-0.24(-1.15%)
Sep 20, 2023	20.70	21.39	20.70	20.89	125,110	-0.02(-0.09%)
Sep 19, 2023	21.53	21.53	20.76	20.91	150,550	-0.45(-2.11%)
Sep 18, 2023	20.49	21.45	20.38	21.36	150,861	+1.06(+5.23%)
Sep 15, 2023	20.82	20.82	20.29	20.29	207,131	-0.30(-1.44%)
Sep 14, 2023	20.34	20.75	20.00	20.59	161,279	+0.44(+2.18%)
Sep 13, 2023	20.49	20.66	20.04	20.15	79,527	-0.22(-1.08%)
Sep 12, 2023	20.01	20.70	20.01	20.37	94,399	+0.48(+2.41%)
Sep 11, 2023	20.70	20.93	19.60	19.89	121,897	-0.62(-3.03%)
Sep 08, 2023	20.57	20.85	20.43	20.51	95,107	+0.05(+0.23%)
Sep 07, 2023	20.24	20.56	20.17	20.47	67,731	+0.23(+1.13%)
Sep 06, 2023	20.42	20.76	20.01	20.24	100,981	-0.24(-1.17%)
Sep 05, 2023	20.56	21.19	20.39	20.47	116,332	+0.25(+1.23%)
Sep 01, 2023	19.28	20.49	19.15	20.23	245,390	+0.62(+3.17%)
Aug 31, 2023	19.82	20.06	19.36	19.60	78,297	-0.11(-0.53%)
Aug 30, 2023	19.87	20.27	19.56	19.71	98,287	-0.09(-0.46%)
Aug 29, 2023	18.95	20.31	18.86	19.80	145,069	+0.86(+4.54%)
Aug 28, 2023	19.11	19.31	18.25	18.94	216,393	+0.04(+0.20%)
Aug 25, 2023	19.03	19.68	18.51	18.90	177,308	-0.09(-0.45%)
Aug 24, 2023	20.07	20.37	18.79	18.99	279,190	-1.29(-6.36%)
Aug 23, 2023	20.80	20.83	19.69	20.28	397,898	-0.53(-2.53%)
Aug 22, 2023	20.96	21.35	20.60	20.80	220,859	-0.34(-1.63%)
Aug 21, 2023	22.21	22.48	21.10	21.15	261,884	-0.97(-4.36%)
Aug 18, 2023	21.79	22.51	21.79	22.11	122,993	+0.24(+1.09%)
Aug 17, 2023	22.20	22.45	21.79	21.87	83,989	-0.21(-0.95%)
Aug 16, 2023	22.08	22.85	22.00	22.08	99,915	+0.06(+0.26%)
Aug 15, 2023	22.66	22.66	21.30	22.03	152,735	-0.63(-2.78%)
Aug 14, 2023	22.73	23.02	22.36	22.66	92,800	+0.00(+0.00%)
Aug 11, 2023	22.53	23.26	22.28	22.66	128,857	+0.17(+0.76%)
Aug 10, 2023	22.91	23.08	22.29	22.49	77,924	-0.32(-1.38%)
Aug 09, 2023	22.69	22.90	22.46	22.80	91,079	+0.39(+1.75%)
Aug 08, 2023	22.31	22.86	22.28	22.41	78,536	-0.21(-0.93%)
Aug 07, 2023	22.90	22.90	22.19	22.62	87,555	-0.06(-0.25%)
Aug 04, 2023	22.47	22.91	22.23	22.68	79,636	+0.07(+0.30%)
Aug 03, 2023	22.21	22.83	22.20	22.61	82,191	+0.30(+1.33%)
Aug 02, 2023	22.85	22.93	22.09	22.31	85,524	-0.49(-2.14%)
Aug 01, 2023	22.96	23.27	22.69	22.80	82,438	-0.28(-1.20%)
Jul 31, 2023	22.96	23.49	22.78	23.08	114,202	+0.12(+0.54%)
Jul 28, 2023	22.78	23.30	22.50	22.95	165,142	+0.44(+1.96%)
Jul 27, 2023	22.26	23.06	22.06	22.51	164,771	+0.51(+2.30%)
Jul 26, 2023	21.96	22.39	21.82	22.01	86,441	+0.04(+0.17%)
Jul 25, 2023	22.05	22.56	21.96	21.97	125,789	-0.16(-0.73%)
Jul 24, 2023	22.55	22.89	21.98	22.13	226,165	-0.24(-1.07%)
Jul 21, 2023	22.68	22.79	22.09	22.37	106,053	-0.23(-1.01%)
Jul 20, 2023	23.15	23.34	22.54	22.60	93,237	-0.45(-1.95%)
Jul 19, 2023	23.32	23.65	22.96	23.05	77,634	-0.24(-1.03%)
Jul 18, 2023	23.32	23.70	23.23	23.29	90,182	-0.03(-0.12%)
Jul 17, 2023	23.42	24.06	23.14	23.32	161,747	-0.11(-0.45%)
Jul 14, 2023	24.15	24.21	22.94	23.42	196,704	-0.73(-3.01%)
Jul 13, 2023	24.31	24.44	23.77	24.15	86,295	+0.11(+0.48%)
Jul 12, 2023	23.87	24.16	23.36	24.03	157,759	+0.33(+1.41%)
Jul 11, 2023	23.97	24.05	23.64	23.70	80,021	-0.05(-0.20%)
Jul 10, 2023	23.56	23.98	23.52	23.74	109,218	+0.39(+1.68%)
Jul 07, 2023	22.72	23.55	22.72	23.35	77,721	+0.34(+1.49%)
Jul 06, 2023	23.41	23.71	22.62	23.01	134,982	-0.32(-1.35%)
Jul 05, 2023	24.11	24.11	23.22	23.32	136,643	-0.78(-3.25%)
Jul 03, 2023	24.06	24.20	23.91	24.11	60,806	+0.31(+1.28%)
Jun 30, 2023	23.92	24.33	23.70	23.80	122,567	-0.11(-0.48%)
Jun 29, 2023	23.36	24.08	23.24	23.92	151,965	+0.75(+3.22%)
Jun 28, 2023	22.31	23.46	22.22	23.17	158,537	+1.06(+4.78%)
Jun 27, 2023	22.37	22.58	22.05	22.11	83,589	-0.17(-0.77%)
Jun 26, 2023	21.91	22.53	21.73	22.28	84,420	+0.77(+3.59%)
Jun 23, 2023	21.94	22.06	21.36	21.51	100,343	-0.91(-4.04%)
Jun 22, 2023	22.62	22.63	21.90	22.42	129,591	-0.20(-0.88%)
Jun 21, 2023	22.86	23.22	22.51	22.62	78,420	-0.05(-0.21%)
Jun 20, 2023	23.65	23.65	22.34	22.66	169,837	-0.74(-3.17%)
Jun 16, 2023	23.53	23.87	23.08	23.41	114,779	-0.04(-0.16%)
Jun 15, 2023	22.76	23.64	22.72	23.45	144,953	-0.01(-0.06%)
May 08, 2023	23.70	24.19	23.41	23.46	184,299	+0.05(+0.20%)
May 05, 2023	22.82	23.77	22.80	23.41	106,946	+1.10(+4.94%)
May 04, 2023	21.78	22.58	21.73	22.31	89,528	+0.71(+3.30%)
May 03, 2023	21.83	22.03	21.31	21.60	165,239	-0.50(-2.28%)
May 02, 2023	22.67	22.67	21.78	22.10	148,370	-0.58(-2.56%)
May 01, 2023	22.82	23.15	22.09	22.68	147,405	-0.09(-0.38%)
Apr 28, 2023	22.22	23.29	22.22	22.77	139,087	+0.73(+3.32%)
Apr 27, 2023	22.09	22.66	22.02	22.03	137,068	+0.06(+0.29%)
Apr 26, 2023	22.84	23.24	21.76	21.97	240,172	-0.73(-3.22%)
Apr 25, 2023	24.13	24.13	22.53	22.70	311,260	-1.42(-5.87%)
Apr 24, 2023	25.65	25.79	23.91	24.12	716,216	-1.45(-5.68%)
Apr 21, 2023	25.35	25.69	25.14	25.57	122,742	+0.50(+2.01%)
Apr 20, 2023	25.16	25.16	24.61	25.07	107,211	-0.03(-0.11%)
Apr 19, 2023	25.30	25.33	24.70	25.10	96,692	-0.21(-0.83%)
Apr 18, 2023	25.49	25.56	24.71	25.30	214,724	+0.09(+0.34%)
Apr 17, 2023	24.14	25.35	24.13	25.22	176,498	+1.35(+5.65%)
Apr 14, 2023	24.46	24.57	23.84	23.87	152,665	-0.45(-1.84%)
Apr 13, 2023	25.09	25.21	24.30	24.32	135,665	-0.55(-2.22%)
Apr 12, 2023	25.39	25.93	24.82	24.87	217,345	-0.26(-1.02%)
Apr 11, 2023	26.31	26.38	25.00	25.12	196,488	-0.77(-2.97%)
Apr 10, 2023	25.03	26.07	24.89	25.89	510,645	+0.81(+3.22%)
Apr 06, 2023	25.64	26.06	25.09	25.09	301,270	-0.43(-1.68%)
Apr 05, 2023	25.65	25.77	25.17	25.51	244,848	-0.09(-0.33%)
Apr 04, 2023	25.65	25.81	25.09	25.60	292,547	+0.18(+0.71%)
Apr 03, 2023	24.07	26.07	24.07	25.42	579,818	+2.24(+9.67%)
Mar 31, 2023	23.41	23.41	22.82	23.18	114,710	-0.01(-0.04%)
Mar 30, 2023	23.09	23.25	22.66	23.19	116,636	+0.52(+2.28%)
Mar 29, 2023	23.18	23.29	22.54	22.67	172,717	-0.30(-1.32%)
Mar 28, 2023	22.76	23.18	22.36	22.97	187,516	+0.37(+1.64%)
Mar 27, 2023	22.62	22.77	22.04	22.60	133,084	+0.29(+1.32%)
Mar 24, 2023	22.11	22.63	21.76	22.31	209,945	+0.09(+0.38%)
Mar 23, 2023	22.03	22.30	21.94	22.22	157,975	+0.42(+1.91%)
Mar 22, 2023	22.25	22.47	21.67	21.81	121,440	-0.30(-1.37%)
Mar 21, 2023	21.53	22.53	21.53	22.11	175,740	-0.05(-0.21%)
Mar 20, 2023	21.72	22.60	21.71	22.16	171,089	+0.49(+2.28%)
Mar 17, 2023	20.88	21.78	20.74	21.66	173,732	+0.53(+2.52%)
Mar 16, 2023	19.65	21.15	19.64	21.13	136,966	+0.67(+3.29%)
Mar 15, 2023	21.34	21.53	19.64	20.46	291,839	-1.33(-6.10%)
Mar 14, 2023	21.86	22.63	21.40	21.79	147,407	-0.08(-0.35%)
Mar 13, 2023	22.06	22.55	21.41	21.86	161,343	-0.52(-2.33%)
Mar 10, 2023	23.33	23.61	22.19	22.39	188,846	-0.95(-4.07%)
Mar 09, 2023	23.47	23.63	23.01	23.33	87,455	+0.16(+0.70%)
Mar 08, 2023	23.11	23.32	22.91	23.17	60,526	+0.11(+0.49%)
Mar 07, 2023	23.38	23.56	22.94	23.06	75,565	-0.46(-1.94%)
Mar 06, 2023	23.75	23.75	23.25	23.51	87,419	-0.43(-1.78%)
Mar 03, 2023	24.15	24.44	23.66	23.94	103,258	-0.12(-0.51%)
Mar 02, 2023	24.10	24.20	23.82	24.07	89,026	+0.15(+0.63%)
Mar 01, 2023	23.62	24.20	23.62	23.91	163,961	+0.21(+0.88%)
Feb 28, 2023	23.89	24.05	23.56	23.70	78,516	+0.02(+0.08%)
Feb 27, 2023	23.25	24.05	23.05	23.69	92,435	+0.48(+2.05%)
Feb 24, 2023	22.73	23.40	22.48	23.21	82,483	+0.48(+2.13%)
Feb 23, 2023	22.07	22.94	21.95	22.73	77,049	+0.82(+3.76%)
Feb 22, 2023	22.28	22.69	21.51	21.90	104,562	-0.50(-2.24%)
Feb 21, 2023	22.02	22.81	21.41	22.40	138,688	-0.36(-1.58%)
Feb 17, 2023	23.15	23.37	22.45	22.76	138,208	-0.92(-3.88%)
Feb 16, 2023	23.51	24.15	23.43	23.68	100,494	+0.24(+1.01%)
Feb 15, 2023	23.69	23.69	23.07	23.45	85,384	-0.29(-1.24%)
Feb 14, 2023	23.34	23.87	22.79	23.74	106,214	+0.27(+1.17%)
Feb 13, 2023	23.84	23.84	23.26	23.47	112,072	-0.23(-0.96%)
Feb 10, 2023	22.74	24.16	22.67	23.69	230,565	+1.21(+5.39%)
Feb 09, 2023	22.28	22.82	22.25	22.48	114,480	-0.34(-1.49%)
Feb 08, 2023	23.21	23.49	22.64	22.82	149,971	-0.50(-2.15%)
Feb 07, 2023	22.22	23.48	22.22	23.32	132,039	+1.11(+4.99%)
Feb 06, 2023	22.26	22.62	21.68	22.22	121,585	-0.05(-0.21%)
Feb 03, 2023	21.86	22.61	21.86	22.26	116,894	+0.47(+2.17%)
Feb 02, 2023	22.39	22.63	21.47	21.79	164,657	-0.43(-1.92%)