Skip to main content

Permrock Royalty Trust Trust Units (NY: PRT )

4.180 -0.060 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.146 5.298 5.146 5.272 83,247 -0.12(-2.16%)
Jun 27, 2019 5.344 5.404 5.282 5.388 17,883 +0.03(+0.47%)
Jun 26, 2019 5.422 5.619 5.330 5.363 102,319 -0.01(-0.24%)
Jun 25, 2019 5.231 5.389 5.192 5.376 63,608 +0.16(+3.02%)
Jun 24, 2019 5.356 5.481 5.198 5.218 69,797 -0.11(-1.98%)
Jun 21, 2019 5.356 5.356 5.304 5.323 30,736 +0.02(+0.37%)
Jun 20, 2019 5.258 5.356 5.179 5.304 45,331 +0.05(+0.89%)
Jun 19, 2019 5.133 5.258 5.133 5.257 66,499 +0.08(+1.56%)
Jun 18, 2019 5.198 5.258 5.087 5.176 83,232 +0.04(+0.85%)
Jun 17, 2019 5.244 5.323 5.080 5.133 99,953 -0.11(-2.01%)
Jun 14, 2019 5.363 5.377 5.133 5.238 78,514 -0.11(-1.97%)
Jun 13, 2019 5.343 5.560 5.323 5.343 51,429 +0.01(+0.12%)
Jun 12, 2019 5.422 5.488 5.323 5.337 57,332 -0.05(-0.98%)
Jun 11, 2019 5.369 5.462 5.369 5.389 16,247 +0.00(+0.00%)
Jun 10, 2019 5.389 5.461 5.337 5.389 47,808 +0.00(+0.00%)
Jun 07, 2019 5.389 5.593 5.389 5.389 48,538 -0.03(-0.61%)
Jun 06, 2019 5.560 5.698 5.304 5.422 183,769 -0.14(-2.48%)
Jun 05, 2019 5.698 5.728 5.455 5.560 76,219 -0.15(-2.65%)
Jun 04, 2019 5.783 5.829 5.705 5.711 92,227 -0.02(-0.34%)
Jun 03, 2019 5.783 5.822 5.698 5.731 74,425 -0.03(-0.46%)
May 31, 2019 5.836 5.836 5.718 5.757 40,018 -0.11(-1.79%)
May 30, 2019 5.915 5.915 5.810 5.862 37,540 +0.04(+0.68%)
May 29, 2019 5.855 5.875 5.725 5.823 72,306 -0.05(-0.89%)
May 28, 2019 5.842 5.946 5.828 5.875 58,872 +0.14(+2.38%)
May 24, 2019 5.933 5.946 5.738 5.738 103,905 -0.18(-3.08%)
May 23, 2019 5.985 6.083 5.836 5.920 161,526 -0.12(-2.05%)
May 22, 2019 6.018 6.083 5.984 6.044 92,772 +0.03(+0.43%)
May 21, 2019 5.712 6.018 5.704 6.018 258,426 +0.36(+6.32%)
May 20, 2019 5.419 5.701 5.419 5.660 71,180 +0.29(+5.45%)
May 17, 2019 5.387 5.484 5.354 5.367 31,663 -0.01(-0.18%)
May 16, 2019 5.497 5.537 5.377 5.377 65,509 -0.15(-2.66%)
May 15, 2019 5.465 5.530 5.465 5.524 49,888 +0.07(+1.31%)
May 14, 2019 5.589 5.589 5.427 5.452 58,905 -0.11(-1.99%)
May 13, 2019 5.595 5.595 5.530 5.563 39,222 -0.02(-0.35%)
May 10, 2019 5.628 5.647 5.582 5.582 28,435 -0.01(-0.23%)
May 09, 2019 5.673 5.673 5.537 5.595 55,047 -0.08(-1.38%)
May 08, 2019 5.725 5.725 5.660 5.673 41,274 -0.05(-0.91%)
May 07, 2019 5.654 5.738 5.654 5.725 43,597 +0.09(+1.62%)
May 06, 2019 5.543 5.790 5.537 5.634 50,709 +0.09(+1.64%)
May 03, 2019 5.576 5.585 5.530 5.543 31,356 -0.01(-0.12%)
May 02, 2019 5.563 5.679 5.530 5.550 63,205 -0.05(-0.81%)
May 01, 2019 5.550 5.649 5.550 5.595 10,808 +0.05(+0.94%)
Apr 30, 2019 5.628 5.693 5.543 5.543 30,612 -0.12(-2.18%)
Apr 29, 2019 5.641 5.738 5.641 5.667 27,198 +0.03(+0.52%)
Apr 26, 2019 5.715 5.721 5.624 5.637 76,722 -0.04(-0.68%)
Apr 25, 2019 5.637 5.715 5.624 5.676 36,967 +0.00(+0.00%)
Apr 24, 2019 5.689 5.708 5.653 5.676 53,448 +0.05(+0.92%)
Apr 23, 2019 5.612 5.715 5.560 5.624 110,754 +0.01(+0.12%)
Apr 22, 2019 5.540 5.618 5.508 5.618 66,536 +0.11(+2.06%)
Apr 18, 2019 5.624 5.624 5.476 5.505 50,117 -0.09(-1.67%)
Apr 17, 2019 5.624 5.637 5.599 5.599 51,023 -0.02(-0.35%)
Apr 16, 2019 5.527 5.618 5.489 5.618 87,573 +0.08(+1.40%)
Apr 15, 2019 5.495 5.560 5.476 5.540 33,904 +0.02(+0.35%)
Apr 12, 2019 5.521 5.560 5.515 5.521 44,857 +0.01(+0.12%)
Apr 11, 2019 5.547 5.547 5.499 5.515 19,432 -0.03(-0.47%)
Apr 10, 2019 5.560 5.560 5.495 5.540 31,086 -0.01(-0.12%)
Apr 09, 2019 5.618 5.624 5.534 5.547 20,701 -0.08(-1.38%)
Apr 08, 2019 5.540 5.646 5.540 5.624 62,927 +0.00(+0.00%)
Apr 05, 2019 5.508 5.624 5.447 5.624 65,740 +0.07(+1.28%)
Apr 04, 2019 5.560 5.618 5.460 5.553 81,358 -0.04(-0.69%)
Apr 03, 2019 5.618 5.624 5.555 5.592 21,223 -0.03(-0.57%)
Apr 02, 2019 5.495 5.624 5.463 5.624 45,287 +0.16(+2.84%)
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.