Advertisement
U.S. markets open in 4 hours 10 minutes

PrimeEnergy Resources Corporation (PNRG)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
100.07-1.42 (-1.40%)
At close: 04:00PM EDT
100.07 0.00 (0.00%)
After hours: 04:28PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024101.00101.00100.07100.07100.072,100
Mar 15, 202497.15101.4997.15101.49101.494,500
Mar 14, 2024101.42102.0098.3098.3098.301,400
Mar 13, 2024101.73101.73101.73101.73101.731,500
Mar 12, 2024100.10100.10100.10100.10100.10400
Mar 11, 2024102.71103.76100.95103.76103.764,500
Mar 08, 2024103.01103.01103.01103.01103.01600
Mar 07, 202499.68103.5099.21103.50103.502,100
Mar 06, 202499.6899.6899.6899.6899.68400
Mar 05, 202496.0298.0096.0298.0098.001,100
Mar 04, 2024100.20100.2097.0297.1097.104,200
Mar 01, 202499.75100.2799.75100.22100.221,900
Feb 29, 202498.8598.8598.8598.8598.85600
Feb 28, 202496.3596.3596.3596.3596.35200
Feb 27, 202497.6097.6097.6097.6097.60400
Feb 26, 202496.1896.1896.1896.1896.18300
Feb 23, 202496.1896.1896.1896.1896.18300
Feb 22, 202497.9997.9997.9997.9997.99500
Feb 21, 202497.2497.2497.2497.2497.24600
Feb 20, 202497.1297.4597.1297.4597.45900
Feb 16, 202497.7098.5097.0197.0197.011,900
Feb 15, 202498.4899.4896.7599.4799.472,800
Feb 14, 202496.0096.0096.0096.0096.00700
Feb 13, 202493.7093.7093.7093.7093.70900
Feb 12, 202495.0895.3595.0895.3595.351,100
Feb 09, 202495.0095.0093.5293.5293.521,200
Feb 08, 202495.9095.9095.9095.9095.90600
Feb 07, 202495.0295.0295.0295.0295.02400
Feb 06, 202495.2495.2495.2495.2495.24600
Feb 05, 202494.5099.1094.5095.0595.053,000
Feb 02, 202493.1595.3592.4095.0495.042,300
Feb 01, 202496.2096.2095.7995.7995.791,800
Jan 31, 2024102.98102.9896.2096.2096.202,400
Jan 30, 2024101.35101.35100.07100.07100.07900
Jan 29, 2024100.60102.97100.60100.74100.744,300
Jan 26, 2024102.03103.4999.08102.14102.144,600
Jan 25, 202498.79102.9498.78102.63102.634,300
Jan 24, 202498.33100.1898.0798.0798.073,300
Jan 23, 202497.5098.5097.1097.1097.101,700
Jan 22, 202499.9899.9899.9899.9899.98500
Jan 19, 202498.5098.5098.5098.5098.50500
Jan 18, 202496.0097.1596.0097.1597.15500
Jan 17, 202497.5097.5597.5097.5597.551,100
Jan 16, 202499.0199.0199.0199.0199.01500
Jan 12, 202499.35100.7498.50100.74100.743,000
Jan 11, 2024100.00100.0099.0599.0599.052,200
Jan 10, 2024100.55100.66100.00100.00100.002,100
Jan 09, 2024100.99101.61100.11100.11100.112,200
Jan 08, 2024100.87102.48100.87102.48102.481,400
Jan 05, 2024102.50105.70102.50105.70105.703,900
Jan 04, 2024101.09101.09101.09101.09101.09600
Jan 03, 2024103.95103.95103.95103.95103.951,000
Jan 02, 2024107.22107.22101.81101.81101.813,600
Dec 29, 2023103.35106.35102.70106.35106.352,200
Dec 28, 2023106.61106.61106.61106.61106.61500
Dec 27, 2023105.05108.89105.05108.89108.891,200
Dec 26, 2023109.57109.57109.57109.57109.571,100
Dec 22, 2023106.10109.96106.10109.96109.961,200
Dec 21, 2023104.80104.80104.80104.80104.80600
Dec 20, 2023104.90108.30104.90108.30108.301,300
Dec 19, 2023108.07108.51108.00108.02108.021,900
Dec 18, 2023108.00108.52107.75107.75107.752,800
Dec 15, 2023107.00107.94107.00107.94107.943,700
Dec 14, 2023106.91106.91106.91106.91106.911,100
Dec 13, 2023108.07108.07108.07108.07108.071,100
Dec 12, 2023103.93103.9399.7599.7599.751,500
Dec 11, 2023102.09105.04102.09104.18104.181,600
Dec 08, 2023102.01102.01102.01102.01102.01700
Dec 07, 2023101.62101.62101.58101.58101.581,100
Dec 06, 2023102.55102.56102.00102.00102.002,200
Dec 05, 2023107.18107.18105.00105.00105.001,700
Dec 04, 2023107.07109.00104.43108.55108.553,300
Dec 01, 2023108.00109.48107.95109.48109.483,500
Nov 30, 2023107.24107.24105.21106.74106.743,100
Nov 29, 2023104.03106.82104.03106.82106.825,200
Nov 28, 2023106.00106.00105.01105.01105.01500
Nov 27, 2023104.49106.00104.49106.00106.004,500
Nov 24, 2023105.24105.24105.24105.24105.24300
Nov 22, 2023106.90106.90106.90106.90106.90200
Nov 21, 2023105.27105.27105.27105.27105.27300
Nov 20, 2023107.89108.00107.00107.10107.104,100
Nov 17, 2023109.51109.51107.78107.78107.782,100
Nov 16, 2023107.31107.31107.31107.31107.31600
Nov 15, 2023108.34108.34108.34108.34108.34600
Nov 14, 2023106.00109.49106.00109.49109.491,600
Nov 13, 2023104.99104.99104.99104.99104.99300
Nov 10, 2023103.50105.38103.50105.38105.382,200
Nov 09, 2023102.00104.48102.00104.48104.481,400
Nov 08, 2023103.75103.75103.75103.75103.751,000
Nov 07, 2023104.77104.77104.77104.77104.77600
Nov 06, 2023107.00107.09103.50103.56103.567,000
Nov 03, 2023106.20107.99106.20107.99107.99900
Nov 02, 2023107.50107.50107.50107.50107.50900
Nov 01, 2023108.24108.24106.51106.51106.51700
Oct 31, 2023106.35107.00105.00106.92106.924,500
Oct 30, 2023107.00107.00107.00107.00107.002,800
Oct 27, 2023104.54107.00104.54105.20105.201,300
Oct 26, 2023109.39109.39106.96106.96106.961,800
Oct 25, 2023108.00108.00107.21107.26107.261,200
Oct 24, 2023108.25108.88108.25108.35108.353,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...