Skip to main content

Permrock Royalty Trust Trust Units (NY: PRT )

4.030 +0.020 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.990 2.073 1.955 1.976 49,862 +0.02(+1.05%)
Jun 29, 2020 2.017 2.031 1.955 1.955 29,864 -0.06(-2.82%)
Jun 26, 2020 2.088 2.088 1.990 2.012 57,132 -0.07(-3.53%)
Jun 25, 2020 2.058 2.172 2.058 2.086 32,728 +0.02(+1.00%)
Jun 24, 2020 2.196 2.196 2.058 2.065 44,359 -0.14(-6.23%)
Jun 23, 2020 2.202 2.294 2.189 2.202 37,999 -0.08(-3.60%)
Jun 22, 2020 2.141 2.299 2.064 2.285 43,621 +0.14(+6.73%)
Jun 19, 2020 2.161 2.161 1.990 2.141 99,107 +0.01(+0.32%)
Jun 18, 2020 2.264 2.333 2.127 2.134 48,992 -0.13(-5.76%)
Jun 17, 2020 2.388 2.388 2.264 2.264 20,234 -0.10(-4.35%)
Jun 16, 2020 2.264 2.477 2.264 2.367 35,075 +0.16(+7.14%)
Jun 15, 2020 2.264 2.305 2.168 2.209 37,296 -0.16(-6.67%)
Jun 12, 2020 2.326 2.470 2.288 2.367 60,339 +0.20(+9.45%)
Jun 11, 2020 2.463 2.587 2.163 2.163 113,775 -0.43(-16.61%)
Jun 10, 2020 2.518 2.614 2.484 2.594 66,082 +0.08(+3.00%)
Jun 09, 2020 2.436 2.559 2.429 2.518 48,613 +0.03(+1.38%)
Jun 08, 2020 2.436 2.491 2.347 2.484 110,325 +0.24(+10.56%)
Jun 05, 2020 2.299 2.367 2.202 2.247 94,881 +0.10(+4.74%)
Jun 04, 2020 2.065 2.230 2.058 2.145 119,005 +0.08(+3.85%)
Jun 03, 2020 1.804 2.161 1.756 2.065 197,816 +0.41(+24.90%)
Jun 02, 2020 1.475 1.681 1.455 1.654 102,672 +0.21(+14.22%)
Jun 01, 2020 1.434 1.455 1.410 1.448 35,549 +0.04(+2.68%)
May 29, 2020 1.427 1.446 1.372 1.410 52,760 -0.02(-1.16%)
May 28, 2020 1.407 1.444 1.383 1.427 36,150 +0.02(+1.17%)
May 27, 2020 1.441 1.441 1.400 1.410 44,662 -0.02(-1.20%)
May 26, 2020 1.461 1.461 1.407 1.427 69,486 -0.03(-2.20%)
May 22, 2020 1.400 1.468 1.400 1.459 37,748 +0.07(+4.77%)
May 21, 2020 1.372 1.407 1.359 1.393 44,605 -0.00(-0.01%)
May 20, 2020 1.372 1.407 1.372 1.393 31,475 -0.00(-0.24%)
May 19, 2020 1.338 1.396 1.324 1.396 48,997 +0.04(+3.30%)
May 18, 2020 1.372 1.372 1.297 1.352 118,757 +0.05(+3.81%)
May 15, 2020 1.324 1.364 1.297 1.302 41,683 -0.02(-1.67%)
May 14, 2020 1.304 1.345 1.297 1.324 75,568 +0.03(+2.12%)
May 13, 2020 1.372 1.372 1.297 1.297 40,377 -0.06(-4.55%)
May 12, 2020 1.338 1.359 1.307 1.359 60,352 +0.00(+0.00%)
May 11, 2020 1.372 1.372 1.338 1.359 40,500 +0.02(+1.54%)
May 08, 2020 1.352 1.352 1.311 1.338 32,355 +0.05(+3.72%)
May 07, 2020 1.372 1.372 1.283 1.290 56,753 -0.05(-4.08%)
May 06, 2020 1.345 1.345 1.317 1.345 18,804 +0.01(+1.03%)
May 05, 2020 1.365 1.372 1.307 1.331 42,942 -0.01(-0.51%)
May 04, 2020 1.304 1.365 1.297 1.338 21,114 +0.00(+0.34%)
May 01, 2020 1.352 1.372 1.297 1.333 33,230 -0.02(-1.35%)
Apr 30, 2020 1.365 1.365 1.324 1.352 42,492 -0.01(-1.00%)
Apr 29, 2020 1.304 1.365 1.304 1.365 61,698 +0.12(+9.34%)
Apr 28, 2020 1.352 1.379 1.242 1.249 85,187 -0.10(-7.61%)
Apr 27, 2020 1.413 1.413 1.317 1.352 63,960 -0.03(-2.48%)
Apr 24, 2020 1.365 1.386 1.297 1.386 25,068 +0.07(+5.21%)
Apr 23, 2020 1.256 1.380 1.256 1.317 98,497 +0.06(+4.92%)
Apr 22, 2020 1.400 1.400 1.256 1.256 38,392 -0.05(-4.19%)
Apr 21, 2020 1.386 1.475 1.256 1.310 102,384 -0.10(-7.28%)
Apr 20, 2020 1.420 1.489 1.407 1.413 59,617 -0.16(-10.43%)
Apr 17, 2020 1.578 1.606 1.564 1.578 32,647 +0.01(+0.44%)
Apr 16, 2020 1.784 1.798 1.544 1.571 85,729 -0.32(-17.10%)
Apr 15, 2020 1.955 1.959 1.853 1.895 24,160 -0.07(-3.75%)
Apr 14, 2020 2.045 2.045 1.901 1.969 48,195 +0.04(+2.14%)
Apr 13, 2020 1.928 2.058 1.880 1.928 53,553 +0.17(+9.77%)
Apr 09, 2020 1.770 1.989 1.708 1.756 51,594 +0.08(+4.92%)
Apr 08, 2020 1.647 1.750 1.647 1.674 48,973 +0.04(+2.52%)
Apr 07, 2020 1.756 1.859 1.612 1.633 45,751 +0.01(+0.85%)
Apr 06, 2020 1.578 1.695 1.578 1.619 15,564 +0.06(+3.60%)
Apr 03, 2020 1.647 1.647 1.559 1.563 13,408 -0.02(-0.96%)
Apr 02, 2020 1.750 1.866 1.578 1.578 46,071 -0.21(-11.54%)
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.