PBT - Permian Basin Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20204.00004.06003.91004.01004.0100288,800
Jan 22, 20204.12004.12004.00004.00004.000083,900
Jan 21, 20204.06004.14004.02004.10004.1000176,600
Jan 17, 20204.12004.15004.02004.06004.0600234,300
Jan 16, 20204.11004.19004.11004.17004.1700151,600
Jan 15, 20204.12004.15004.06004.12004.1200202,500
Jan 14, 20204.04004.13004.01004.06004.0600113,800
Jan 13, 20204.04004.13003.96004.03004.0300284,800
Jan 10, 20204.02004.04003.92004.02004.0200229,900
Jan 09, 20203.97004.05003.91004.00004.0000203,900
Jan 08, 20204.10004.13003.92004.03004.0300166,200
Jan 07, 20204.24004.24004.02004.07004.0700159,400
Jan 06, 20204.12004.24004.10004.18004.1800356,600
Jan 03, 20203.95004.08003.94004.02004.0200245,100
Jan 02, 20203.90003.98003.82003.91003.9100160,600
Dec 31, 20193.95003.98003.85003.86003.86001,506,700
Dec 30, 20194.01004.07003.93003.95003.9500354,000
Dec 30, 20190.03888 Dividend
Dec 27, 20194.17004.20004.02004.07004.0311180,900
Dec 26, 20194.10004.25004.08004.10004.0608359,300
Dec 24, 20194.22004.28004.06004.11004.0707200,700
Dec 23, 20194.12004.24004.09004.19004.1500194,400
Dec 20, 20194.11004.25004.05004.12004.0806242,300
Dec 19, 20194.01004.23004.01004.14004.1005264,800
Dec 18, 20194.00004.10003.95004.04004.0014162,600
Dec 17, 20193.96004.04003.91003.99003.9519198,000
Dec 16, 20193.84003.98003.82003.95003.9123257,100
Dec 13, 20193.68003.85003.63003.82003.7835209,800
Dec 12, 20193.62003.65003.57003.64003.6052108,200
Dec 11, 20193.60003.72003.60003.62003.5854186,800
Dec 10, 20193.53003.63003.52003.60003.5656282,400
Dec 09, 20193.50003.62003.50003.56003.5260174,300
Dec 06, 20193.53003.60003.51003.54003.5062196,800
Dec 05, 20193.60003.66003.52003.53003.4963149,500
Dec 04, 20193.65003.66003.55003.62003.5854152,300
Dec 03, 20193.70003.71003.64003.66003.625076,900
Dec 02, 20193.68003.91003.68003.71003.6746206,100
Nov 29, 20193.61003.68003.59003.66003.625074,100
Nov 27, 20193.62003.72003.52003.64003.6052170,700
Nov 27, 20190.03898 Dividend
Nov 26, 20193.74003.79003.65003.69003.6161115,300
Nov 25, 20193.79003.95003.74003.75003.6749255,600
Nov 22, 20193.64003.78003.64003.77003.6945152,800
Nov 21, 20193.73003.73003.54003.69003.6161214,700
Nov 20, 20193.66003.74003.66003.69003.6161169,000
Nov 19, 20193.81003.81003.69003.71003.6357172,200
Nov 18, 20193.80003.85003.72003.75003.6749209,300
Nov 15, 20193.82003.87003.75003.83003.7533182,500
Nov 14, 20193.96003.98003.81003.85003.7729175,500
Nov 13, 20193.97003.99003.93003.97003.8905152,700
Nov 12, 20193.99004.01003.94003.97003.8905124,000
Nov 11, 20193.98004.01003.97003.98003.900370,300
Nov 08, 20194.02004.05003.97004.00003.919989,400
Nov 07, 20194.05004.09003.97004.02003.939587,700
Nov 06, 20194.01004.09003.99004.05003.9689184,800
Nov 05, 20194.00004.08004.00004.04003.9591134,200
Nov 04, 20194.06004.14004.02004.04003.9591142,000
Nov 01, 20194.12004.16004.06004.07003.988592,000
Oct 31, 20194.10004.10004.03004.05003.968971,200
Oct 30, 20194.09004.20004.08004.10004.017975,100
Oct 30, 20190.027711 Dividend
Oct 29, 20194.10004.16004.01004.14004.0300118,300
Oct 28, 20194.07004.07004.00004.05003.9424153,200
Oct 25, 20194.03004.05003.98004.03003.9229142,000
Oct 24, 20194.14004.14004.01004.03003.9229161,600
Oct 23, 20194.21004.23004.11004.14004.0300152,600
Oct 22, 20194.24004.32004.18004.22004.1079240,600
Oct 21, 20194.15004.23004.10004.22004.1079321,300
Oct 18, 20194.02004.29004.01004.15004.0397269,000
Oct 17, 20194.08004.12004.00004.04003.9326209,600
Oct 16, 20194.06004.18004.04004.05003.942494,300
Oct 15, 20194.30004.30004.05004.10003.9910180,700
Oct 14, 20194.31004.32004.15004.20004.0884229,200
Oct 11, 20194.31004.39004.30004.32004.2052215,700
Oct 10, 20194.58004.58004.28004.35004.2344311,100
Oct 09, 20194.69004.69004.51004.56004.4388108,900
Oct 08, 20194.71004.73004.64004.65004.526472,800
Oct 07, 20194.77004.80004.70004.73004.604393,600
Oct 04, 20194.85004.88004.75004.80004.6724133,500
Oct 03, 20194.96005.01004.86004.88004.7503135,800
Oct 02, 20194.96005.05004.90004.97004.8379134,900
Oct 01, 20195.22005.24004.98004.98004.8477103,300
Sep 30, 20195.01005.21005.00005.19005.0521139,200
Sep 27, 20195.18005.23005.04005.09004.954773,800
Sep 27, 20190.040012 Dividend
Sep 26, 20195.11005.24005.07005.21005.032689,500
Sep 25, 20195.07005.13005.01005.09004.916782,700
Sep 24, 20195.06005.15005.00005.08004.9070191,800
Sep 23, 20194.91005.04004.90005.00004.8297128,600
Sep 20, 20194.91004.98004.89004.94004.771869,600
Sep 19, 20194.99004.99004.87004.92004.752568,500
Sep 18, 20195.08005.08004.90004.95004.781478,600
Sep 17, 20195.06005.13004.92005.03004.8587102,200
Sep 16, 20195.10005.25004.94005.08004.9070388,500
Sep 13, 20194.85004.87004.79004.86004.694584,500
Sep 12, 20194.86004.87004.76004.83004.6655240,600
Sep 11, 20194.93004.99004.85004.86004.6945103,200
Sep 10, 20194.93005.07004.91004.97004.800896,400
Sep 09, 20194.85004.94004.82004.93004.762169,900
Sep 06, 20194.75004.87004.75004.83004.665553,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...