PRT - PermRock Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20197.027.026.716.876.8752,400
Aug 22, 20197.107.116.927.037.0341,500
Aug 21, 20197.247.247.007.087.0829,900
Aug 20, 20196.987.156.887.147.1421,400
Aug 19, 20197.167.286.926.936.9352,500
Aug 16, 20196.726.976.726.916.9140,900
Aug 15, 20196.856.966.676.706.7034,000
Aug 14, 20196.957.006.716.726.7244,300
Aug 13, 20197.467.466.986.986.9867,300
Aug 12, 20197.527.657.267.327.3266,300
Aug 09, 20197.657.657.507.547.5415,400
Aug 08, 20197.477.657.407.657.6545,000
Aug 07, 20197.637.637.447.467.4629,900
Aug 06, 20197.657.847.657.687.6819,000
Aug 05, 20197.777.787.587.687.6835,000
Aug 02, 20197.907.977.857.897.8914,600
Aug 01, 20197.857.967.827.947.9455,900
Jul 31, 20198.058.057.867.887.8832,700
Jul 30, 20197.958.437.857.957.9563,400
Jul 30, 20190.07 Dividend
Jul 29, 20197.958.057.958.007.9332,400
Jul 26, 20198.078.077.917.957.8820,200
Jul 25, 20198.038.107.958.067.9932,300
Jul 24, 20197.978.027.857.947.8735,400
Jul 23, 20197.908.067.888.007.9325,900
Jul 22, 20197.908.017.827.907.8385,800
Jul 19, 20197.907.917.827.907.8319,900
Jul 18, 20197.977.977.767.817.7435,800
Jul 17, 20197.917.997.857.937.8625,700
Jul 16, 20197.918.157.907.967.8953,900
Jul 15, 20198.048.087.908.007.9361,400
Jul 12, 20198.038.107.908.037.9626,300
Jul 11, 20198.218.508.008.007.9355,400
Jul 10, 20198.128.288.128.238.1628,500
Jul 09, 20198.158.208.018.168.0921,600
Jul 08, 20198.358.358.208.208.1322,100
Jul 05, 20198.058.357.978.358.2846,700
Jul 03, 20198.098.107.887.967.8931,800
Jul 02, 20197.858.047.848.007.935,200
Jul 01, 20197.978.107.807.807.7324,800
Jun 28, 20197.767.997.767.957.8855,200
Jun 27, 20198.068.157.978.138.0511,900
Jun 27, 20190.072391 Dividend
Jun 26, 20198.258.558.118.168.0267,200
Jun 25, 20197.968.207.908.188.0441,800
Jun 24, 20198.158.347.917.947.8045,900
Jun 21, 20198.158.158.078.107.9620,300
Jun 20, 20198.008.157.888.077.9329,800
Jun 19, 20197.818.007.818.007.8643,700
Jun 18, 20197.918.007.747.887.7454,700
Jun 17, 20197.988.107.737.817.6765,700
Jun 14, 20198.168.187.817.977.8351,700
Jun 13, 20198.138.468.108.137.9933,800
Jun 12, 20198.258.358.108.127.9837,700
Jun 11, 20198.178.318.178.208.0610,700
Jun 10, 20198.208.318.128.208.0631,400
Jun 07, 20198.208.518.208.208.0631,900
Jun 06, 20198.468.678.078.258.11120,800
Jun 05, 20198.678.728.308.468.3150,100
Jun 04, 20198.808.878.688.698.5460,600
Jun 03, 20198.808.868.678.728.5748,900
May 31, 20198.888.888.708.768.6126,300
May 30, 20199.009.008.848.928.7624,700
May 30, 20190.09009 Dividend
May 29, 20199.009.038.808.958.7047,000
May 28, 20198.989.148.969.038.7838,300
May 24, 20199.129.148.828.828.5867,700
May 23, 20199.209.358.979.108.85105,100
May 22, 20199.259.359.209.299.0460,400
May 21, 20198.789.258.779.259.00168,100
May 20, 20198.338.768.338.708.4646,300
May 17, 20198.288.438.238.258.0220,700
May 16, 20198.458.518.278.278.0442,600
May 15, 20198.408.508.408.498.2632,500
May 14, 20198.598.598.348.388.1538,300
May 13, 20198.608.608.508.558.3225,500
May 10, 20198.658.688.588.588.3418,500
May 09, 20198.728.728.518.608.3635,800
May 08, 20198.808.808.708.728.4826,900
May 07, 20198.698.828.698.808.5628,300
May 06, 20198.528.908.518.668.4233,000
May 03, 20198.578.598.508.528.2920,500
May 02, 20198.558.738.508.538.3041,100
May 01, 20198.538.688.538.608.367,000
Apr 30, 20198.658.758.528.528.2919,900
Apr 29, 20198.678.828.678.718.4717,700
Apr 29, 20190.05499 Dividend
Apr 26, 20198.848.858.708.728.4349,700
Apr 25, 20198.728.848.708.788.4923,900
Apr 24, 20198.808.838.748.788.4934,600
Apr 23, 20198.688.848.608.708.4171,600
Apr 22, 20198.578.698.528.698.4043,000
Apr 18, 20198.708.708.478.528.2332,500
Apr 17, 20198.708.728.668.668.3733,000
Apr 16, 20198.558.698.498.698.4056,600
Apr 15, 20198.508.608.478.578.2821,900
Apr 12, 20198.548.608.538.548.2529,000
Apr 11, 20198.588.588.518.538.2412,600
Apr 10, 20198.608.608.508.578.2820,100
Apr 09, 20198.698.708.568.588.2913,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...