Skip to main content

Permrock Royalty Trust Trust Units (NY: PRT )

4.010 -0.130 (-3.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.992 2.075 1.957 1.978 49,810 +0.02(+1.05%)
Jun 29, 2020 2.019 2.033 1.957 1.957 29,833 -0.06(-2.82%)
Jun 26, 2020 2.090 2.090 1.992 2.014 57,073 -0.07(-3.53%)
Jun 25, 2020 2.061 2.174 2.061 2.088 32,694 +0.02(+1.00%)
Jun 24, 2020 2.198 2.198 2.061 2.067 44,313 -0.14(-6.23%)
Jun 23, 2020 2.205 2.297 2.191 2.205 37,959 -0.08(-3.60%)
Jun 22, 2020 2.143 2.301 2.067 2.287 43,576 +0.14(+6.73%)
Jun 19, 2020 2.164 2.164 1.992 2.143 99,004 +0.01(+0.32%)
Jun 18, 2020 2.267 2.335 2.129 2.136 48,941 -0.13(-5.76%)
Jun 17, 2020 2.390 2.390 2.267 2.267 20,212 -0.10(-4.35%)
Jun 16, 2020 2.267 2.479 2.267 2.370 35,038 +0.16(+7.14%)
Jun 15, 2020 2.267 2.308 2.170 2.212 37,257 -0.16(-6.67%)
Jun 12, 2020 2.328 2.473 2.291 2.370 60,276 +0.20(+9.45%)
Jun 11, 2020 2.466 2.589 2.165 2.165 113,657 -0.43(-16.61%)
Jun 10, 2020 2.521 2.617 2.486 2.596 66,014 +0.08(+3.00%)
Jun 09, 2020 2.438 2.562 2.431 2.521 48,563 +0.03(+1.38%)
Jun 08, 2020 2.438 2.493 2.349 2.486 110,211 +0.24(+10.56%)
Jun 05, 2020 2.301 2.370 2.205 2.249 94,782 +0.10(+4.74%)
Jun 04, 2020 2.067 2.232 2.061 2.147 118,881 +0.08(+3.85%)
Jun 03, 2020 1.806 2.164 1.758 2.067 197,610 +0.41(+24.90%)
Jun 02, 2020 1.477 1.683 1.457 1.655 102,565 +0.21(+14.22%)
Jun 01, 2020 1.435 1.456 1.412 1.449 35,512 +0.04(+2.68%)
May 29, 2020 1.429 1.448 1.374 1.411 52,705 -0.02(-1.16%)
May 28, 2020 1.408 1.445 1.385 1.428 36,113 +0.02(+1.17%)
May 27, 2020 1.442 1.442 1.401 1.411 44,616 -0.02(-1.20%)
May 26, 2020 1.463 1.463 1.408 1.429 69,413 -0.03(-2.20%)
May 22, 2020 1.401 1.470 1.401 1.461 37,709 +0.07(+4.77%)
May 21, 2020 1.374 1.408 1.360 1.394 44,559 -0.00(-0.01%)
May 20, 2020 1.374 1.408 1.374 1.394 31,442 -0.00(-0.24%)
May 19, 2020 1.339 1.398 1.326 1.398 48,946 +0.04(+3.30%)
May 18, 2020 1.374 1.374 1.298 1.353 118,633 +0.05(+3.81%)
May 15, 2020 1.326 1.366 1.298 1.303 41,640 -0.02(-1.67%)
May 14, 2020 1.305 1.346 1.298 1.326 75,489 +0.03(+2.12%)
May 13, 2020 1.374 1.374 1.298 1.298 40,335 -0.06(-4.55%)
May 12, 2020 1.339 1.360 1.308 1.360 60,289 +0.00(+0.00%)
May 11, 2020 1.374 1.374 1.339 1.360 40,457 +0.02(+1.54%)
May 08, 2020 1.353 1.353 1.312 1.339 32,322 +0.05(+3.72%)
May 07, 2020 1.374 1.374 1.284 1.291 56,694 -0.05(-4.08%)
May 06, 2020 1.346 1.346 1.319 1.346 18,784 +0.01(+1.03%)
May 05, 2020 1.367 1.374 1.308 1.332 42,898 -0.01(-0.51%)
May 04, 2020 1.305 1.367 1.298 1.339 21,092 +0.00(+0.34%)
May 01, 2020 1.353 1.374 1.298 1.335 33,195 -0.02(-1.35%)
Apr 30, 2020 1.367 1.367 1.326 1.353 42,448 -0.01(-1.01%)
Apr 29, 2020 1.305 1.367 1.305 1.367 61,634 +0.12(+9.34%)
Apr 28, 2020 1.353 1.380 1.243 1.250 85,098 -0.10(-7.61%)
Apr 27, 2020 1.415 1.415 1.319 1.353 63,894 -0.03(-2.48%)
Apr 24, 2020 1.367 1.387 1.298 1.387 25,042 +0.07(+5.21%)
Apr 23, 2020 1.257 1.382 1.257 1.319 98,394 +0.06(+4.92%)
Apr 22, 2020 1.401 1.401 1.257 1.257 38,352 -0.05(-4.19%)
Apr 21, 2020 1.387 1.476 1.257 1.312 102,277 -0.10(-7.28%)
Apr 20, 2020 1.422 1.490 1.408 1.415 59,555 -0.16(-10.44%)
Apr 17, 2020 1.580 1.607 1.566 1.580 32,613 +0.01(+0.44%)
Apr 16, 2020 1.786 1.800 1.545 1.573 85,640 -0.32(-17.10%)
Apr 15, 2020 1.957 1.961 1.854 1.897 24,135 -0.07(-3.75%)
Apr 14, 2020 2.047 2.047 1.903 1.971 48,145 +0.04(+2.14%)
Apr 13, 2020 1.930 2.061 1.882 1.930 53,497 +0.17(+9.77%)
Apr 09, 2020 1.772 1.991 1.710 1.758 51,540 +0.08(+4.92%)
Apr 08, 2020 1.648 1.751 1.648 1.676 48,922 +0.04(+2.52%)
Apr 07, 2020 1.758 1.861 1.614 1.635 45,703 +0.01(+0.85%)
Apr 06, 2020 1.580 1.696 1.580 1.621 15,548 +0.06(+3.60%)
Apr 03, 2020 1.648 1.648 1.560 1.565 13,394 -0.02(-0.96%)
Apr 02, 2020 1.751 1.868 1.580 1.580 46,024 -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.