Pacific Coast Oil Trust Historical Stock Prices

ROYT 
$10.24
*  
0.24
2.4%
Get ROYT Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading ROYT now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.165  10.25  10.01  10.24 197,431
08/20/2014 10.04 10.25 10.01 10.24 197,431
08/19/2014 10.02 10.19 10 10 249,857
08/18/2014 10.11 10.23 9.96 9.99 272,293
08/15/2014 10.22 10.2847 10.06 10.08 333,582
08/14/2014 10.2 10.3 10.12 10.21 399,482
08/13/2014 10.04 10.209 10.02 10.16 551,455
08/12/2014 10.25 10.26 9.97 10 503,725
08/11/2014 9.91 10.25 9.91 10.12 462,795
08/08/2014 10.07 10.13 9.8 9.9 538,302
08/07/2014 10.21 10.34 10.03 10.07 411,208
08/06/2014 10.36 10.398 10.08 10.25 311,936
08/05/2014 10.46 10.46 10.3101 10.36 145,438
08/04/2014 10.48 10.49 10.31 10.43 257,625
08/01/2014 10.48 10.56 10.24 10.54 362,535
07/31/2014 10.72 10.72 10.39 10.47 352,046
07/30/2014 10.89 10.9496 10.67 10.78 278,753
07/29/2014 10.31 10.9199 10.31 10.84 726,111
07/28/2014 10.29 10.55 10.265 10.35 349,292
07/25/2014 10.33 10.57 10.18 10.27 573,065
07/24/2014 10.05 10.45 9.61 10.29 1,453,390
07/23/2014 11.2 11.2 10.01 10.05 3,441,941
07/22/2014 11.79 11.79 11.01 11.2 1,918,686
07/21/2014 12 12.05 11.6 11.79 574,822
07/18/2014 11.76 12.1 11.76 12.06 583,110
07/17/2014 12.62 12.66 11.62 11.74 1,531,783
07/16/2014 12.79 12.85 12.6 12.66 663,512
07/15/2014 12.89 12.89 12.79 12.79 150,527
07/14/2014 12.79 12.95 12.7601 12.85 303,346
07/11/2014 12.7 12.78 12.7 12.78 156,485
07/10/2014 12.76 12.8 12.71 12.72 236,620
07/09/2014 12.78 12.83 12.76 12.77 165,684
07/08/2014 12.81 12.84 12.76 12.78 270,988
07/07/2014 12.82 12.8799 12.8 12.85 218,096
07/03/2014 12.9 12.9 12.84 12.85 107,527
07/02/2014 12.99 12.99 12.8 12.88 303,408
07/01/2014 12.97 13 12.89 12.92 479,806
06/30/2014 13.05 13.08 12.98 13.06 652,233
06/27/2014 12.95 13 12.9 12.9801 358,997
06/26/2014 12.95 12.99 12.91 12.98 340,782
06/25/2014 12.93 12.99 12.811 12.93 480,395
06/24/2014 12.95 12.99 12.86 12.93 488,465
06/23/2014 12.82 12.86 12.75 12.86 407,692
06/20/2014 12.81 12.89 12.73 12.78 494,642
06/19/2014 12.95 13.0178 12.8 12.81 364,192
06/18/2014 13.06 13.06 12.95 12.95 302,935
06/17/2014 13.1 13.1 13 13.03 552,292
06/16/2014 12.95 13.06 12.86 13.03 517,833
06/13/2014 12.9 12.95 12.82 12.91 302,294
06/12/2014 12.77 13 12.75 12.94 386,515
06/11/2014 12.87 12.94 12.75 12.77 507,215
06/10/2014 12.69 13.02 12.64 12.82 2,661,976
06/09/2014 13.32 13.44 13.2701 13.39 126,253
06/06/2014 13.31 13.4 13.29 13.33 108,009
06/05/2014 13.28 13.39 13.25 13.31 160,407
06/04/2014 13.28 13.3 13.2 13.29 70,569
06/03/2014 13.19 13.306 13.18 13.268 127,453
06/02/2014 13.19 13.3 13.13 13.23 186,081
05/30/2014 13.35 13.39 13.24 13.31 285,296
05/29/2014 13.45 13.48 13.16 13.23 295,309
05/28/2014 13.37 13.45 13.35 13.42 150,531
05/27/2014 13.29 13.4 13.25 13.32 196,789
05/23/2014 13.3 13.3 13.2 13.26 75,104
05/22/2014 13.07 13.3 13.06 13.24 114,029
05/21/2014 13.18 13.2739 13 13.01 163,195
05/20/2014 13.31 13.37 13.12 13.12 112,840
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?