Advertisement
Advertisement
PermRock Royalty Trust (PRT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 9.05 | 9.79 | 9.00 | 9.69 | 9.69 | 75,800 |
| May 19, 2022 | 8.55 | 9.17 | 8.53 | 9.07 | 9.07 | 52,900 |
| May 18, 2022 | 8.94 | 8.94 | 8.44 | 8.71 | 8.71 | 40,700 |
| May 17, 2022 | 8.49 | 8.96 | 8.46 | 8.94 | 8.94 | 45,000 |
| May 16, 2022 | 8.20 | 8.62 | 8.14 | 8.38 | 8.38 | 44,800 |
| May 13, 2022 | 7.80 | 8.25 | 7.80 | 8.13 | 8.13 | 71,800 |
| May 12, 2022 | 7.88 | 7.95 | 7.61 | 7.75 | 7.75 | 52,100 |
| May 11, 2022 | 7.88 | 8.25 | 7.82 | 7.94 | 7.94 | 22,500 |
| May 10, 2022 | 7.46 | 7.78 | 7.46 | 7.66 | 7.66 | 35,700 |
| May 09, 2022 | 8.20 | 8.24 | 7.40 | 7.46 | 7.46 | 70,200 |
| May 06, 2022 | 8.04 | 8.28 | 8.00 | 8.13 | 8.13 | 49,100 |
| May 05, 2022 | 8.10 | 8.26 | 7.93 | 7.99 | 7.99 | 51,400 |
| May 04, 2022 | 7.93 | 8.14 | 7.80 | 8.07 | 8.07 | 36,500 |
| May 03, 2022 | 7.51 | 8.08 | 7.50 | 7.88 | 7.88 | 27,400 |
| May 02, 2022 | 7.63 | 7.65 | 7.24 | 7.48 | 7.48 | 90,000 |
| Apr 29, 2022 | 8.00 | 8.34 | 7.58 | 7.65 | 7.65 | 64,100 |
| Apr 28, 2022 | 8.10 | 8.42 | 7.95 | 8.04 | 8.04 | 49,500 |
| Apr 28, 2022 | 0.062 Dividend | |||||
| Apr 27, 2022 | 8.00 | 8.40 | 7.81 | 8.02 | 7.96 | 45,800 |
| Apr 26, 2022 | 7.84 | 8.10 | 7.60 | 7.90 | 7.84 | 97,300 |
| Apr 25, 2022 | 8.70 | 8.70 | 7.40 | 8.01 | 7.95 | 175,800 |
| Apr 22, 2022 | 8.90 | 9.03 | 8.31 | 8.36 | 8.30 | 86,100 |
| Apr 21, 2022 | 9.07 | 9.07 | 8.81 | 8.94 | 8.87 | 39,300 |
| Apr 20, 2022 | 9.21 | 9.21 | 8.71 | 9.03 | 8.96 | 126,000 |
| Apr 19, 2022 | 9.00 | 9.42 | 8.65 | 9.21 | 9.14 | 89,500 |
| Apr 18, 2022 | 9.10 | 9.25 | 8.90 | 9.16 | 9.09 | 150,400 |
| Apr 14, 2022 | 8.75 | 9.30 | 8.51 | 9.23 | 9.16 | 127,100 |
| Apr 13, 2022 | 9.17 | 9.28 | 8.98 | 9.08 | 9.01 | 34,900 |
| Apr 12, 2022 | 9.09 | 9.30 | 9.05 | 9.08 | 9.01 | 37,900 |
| Apr 11, 2022 | 9.15 | 9.24 | 9.01 | 9.01 | 8.94 | 20,500 |
| Apr 08, 2022 | 9.20 | 9.30 | 9.14 | 9.28 | 9.21 | 32,600 |
| Apr 07, 2022 | 9.00 | 9.17 | 9.00 | 9.09 | 9.02 | 14,400 |
| Apr 06, 2022 | 9.16 | 9.30 | 8.98 | 8.98 | 8.91 | 71,200 |
| Apr 05, 2022 | 9.09 | 9.35 | 8.98 | 9.00 | 8.93 | 23,800 |
| Apr 04, 2022 | 9.14 | 9.45 | 9.00 | 9.09 | 9.02 | 79,300 |
| Apr 01, 2022 | 8.98 | 9.34 | 8.97 | 9.14 | 9.06 | 38,600 |
| Mar 31, 2022 | 9.40 | 9.75 | 8.97 | 9.05 | 8.98 | 71,700 |
| Mar 30, 2022 | 9.36 | 9.77 | 9.36 | 9.48 | 9.41 | 46,200 |
| Mar 30, 2022 | 0.071 Dividend | |||||
| Mar 29, 2022 | 9.23 | 9.50 | 8.96 | 9.42 | 9.28 | 78,300 |
| Mar 28, 2022 | 9.85 | 9.91 | 9.15 | 9.28 | 9.14 | 96,800 |
| Mar 25, 2022 | 9.76 | 10.05 | 9.60 | 9.85 | 9.70 | 79,000 |
| Mar 24, 2022 | 9.75 | 9.89 | 9.64 | 9.66 | 9.51 | 56,900 |
| Mar 23, 2022 | 9.83 | 9.95 | 9.39 | 9.73 | 9.58 | 96,500 |
| Mar 22, 2022 | 9.59 | 9.82 | 9.09 | 9.50 | 9.36 | 97,400 |
| Mar 21, 2022 | 9.04 | 9.45 | 8.91 | 9.45 | 9.31 | 128,900 |
| Mar 18, 2022 | 8.92 | 9.23 | 8.75 | 8.96 | 8.82 | 89,500 |
| Mar 17, 2022 | 8.49 | 9.15 | 8.49 | 9.00 | 8.86 | 135,500 |
| Mar 16, 2022 | 8.89 | 9.04 | 8.36 | 8.41 | 8.28 | 157,700 |
| Mar 15, 2022 | 8.91 | 9.04 | 8.75 | 8.85 | 8.72 | 46,800 |
| Mar 14, 2022 | 9.70 | 9.90 | 8.69 | 9.16 | 9.02 | 165,500 |
| Mar 11, 2022 | 10.39 | 10.45 | 9.85 | 9.87 | 9.72 | 96,400 |
| Mar 10, 2022 | 9.86 | 10.50 | 9.64 | 10.43 | 10.27 | 99,900 |
| Mar 09, 2022 | 10.16 | 10.50 | 9.36 | 9.62 | 9.47 | 131,900 |
| Mar 08, 2022 | 10.36 | 10.88 | 10.12 | 10.50 | 10.34 | 136,000 |
| Mar 07, 2022 | 9.91 | 10.34 | 9.65 | 10.29 | 10.13 | 237,100 |
| Mar 04, 2022 | 9.09 | 9.85 | 9.09 | 9.85 | 9.70 | 125,300 |
| Mar 03, 2022 | 10.47 | 10.49 | 8.27 | 9.12 | 8.98 | 401,200 |
| Mar 02, 2022 | 9.63 | 10.80 | 9.61 | 10.66 | 10.50 | 196,700 |
| Mar 01, 2022 | 9.68 | 9.95 | 9.37 | 9.62 | 9.47 | 73,400 |
| Feb 28, 2022 | 9.43 | 9.74 | 9.23 | 9.60 | 9.45 | 47,800 |
| Feb 25, 2022 | 9.49 | 9.58 | 9.24 | 9.42 | 9.28 | 25,900 |
| Feb 25, 2022 | 0.066 Dividend | |||||
| Feb 24, 2022 | 9.51 | 9.94 | 9.50 | 9.70 | 9.49 | 96,500 |
| Feb 23, 2022 | 9.42 | 9.56 | 9.29 | 9.45 | 9.24 | 44,500 |
| Feb 22, 2022 | 9.42 | 9.65 | 9.40 | 9.51 | 9.30 | 67,600 |
| Feb 18, 2022 | 9.69 | 9.69 | 9.30 | 9.46 | 9.25 | 45,300 |
| Feb 17, 2022 | 9.66 | 9.70 | 9.27 | 9.69 | 9.48 | 60,800 |
| Feb 16, 2022 | 9.59 | 9.76 | 9.59 | 9.68 | 9.47 | 37,400 |
| Feb 15, 2022 | 9.62 | 9.70 | 9.45 | 9.60 | 9.39 | 47,600 |
| Feb 14, 2022 | 9.73 | 9.84 | 9.60 | 9.74 | 9.53 | 55,600 |
| Feb 11, 2022 | 9.45 | 9.73 | 9.35 | 9.73 | 9.52 | 53,800 |
| Feb 10, 2022 | 9.52 | 9.94 | 9.35 | 9.44 | 9.23 | 39,600 |
| Feb 09, 2022 | 9.46 | 9.73 | 9.32 | 9.63 | 9.42 | 37,000 |
| Feb 08, 2022 | 9.34 | 9.55 | 9.25 | 9.50 | 9.29 | 61,600 |
| Feb 07, 2022 | 9.82 | 9.90 | 9.38 | 9.47 | 9.26 | 82,800 |
| Feb 04, 2022 | 9.20 | 10.00 | 9.12 | 9.92 | 9.70 | 156,200 |
| Feb 03, 2022 | 8.73 | 9.11 | 8.73 | 9.10 | 8.91 | 109,900 |
| Feb 02, 2022 | 8.64 | 8.75 | 8.48 | 8.73 | 8.54 | 42,200 |
| Feb 01, 2022 | 8.45 | 8.65 | 8.35 | 8.57 | 8.38 | 37,700 |
| Jan 31, 2022 | 8.19 | 8.60 | 8.04 | 8.52 | 8.33 | 61,500 |
| Jan 28, 2022 | 8.64 | 8.75 | 8.01 | 8.04 | 7.86 | 69,100 |
| Jan 28, 2022 | 0.071 Dividend | |||||
| Jan 27, 2022 | 8.68 | 8.75 | 8.37 | 8.56 | 8.30 | 46,900 |
| Jan 26, 2022 | 8.30 | 8.58 | 8.21 | 8.50 | 8.24 | 69,300 |
| Jan 25, 2022 | 7.73 | 8.25 | 7.73 | 8.15 | 7.91 | 62,000 |
| Jan 24, 2022 | 7.63 | 7.74 | 7.20 | 7.71 | 7.48 | 82,700 |
| Jan 21, 2022 | 8.00 | 8.00 | 7.61 | 7.65 | 7.42 | 67,500 |
| Jan 20, 2022 | 8.25 | 8.36 | 7.77 | 7.96 | 7.72 | 93,500 |
| Jan 19, 2022 | 8.13 | 8.35 | 8.05 | 8.25 | 8.00 | 91,100 |
| Jan 18, 2022 | 7.57 | 8.01 | 7.57 | 7.99 | 7.75 | 98,100 |
| Jan 14, 2022 | 7.53 | 7.60 | 7.46 | 7.51 | 7.28 | 56,900 |
| Jan 13, 2022 | 7.55 | 7.66 | 7.40 | 7.43 | 7.21 | 42,700 |
| Jan 12, 2022 | 7.39 | 7.58 | 7.39 | 7.50 | 7.27 | 84,100 |
| Jan 11, 2022 | 7.29 | 7.39 | 7.25 | 7.35 | 7.13 | 57,400 |
| Jan 10, 2022 | 7.28 | 7.30 | 7.22 | 7.27 | 7.05 | 36,900 |
| Jan 07, 2022 | 7.20 | 7.29 | 7.20 | 7.23 | 7.01 | 38,800 |
| Jan 06, 2022 | 7.08 | 7.25 | 7.05 | 7.22 | 7.00 | 111,900 |
| Jan 05, 2022 | 7.08 | 7.08 | 7.04 | 7.08 | 6.87 | 34,400 |
| Jan 04, 2022 | 6.85 | 7.08 | 6.85 | 7.08 | 6.87 | 21,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
