Pacific Coast Oil Trust Historical Stock Prices

ROYT 
$4.02
*  
0.07
1.77%
Get ROYT Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading ROYT now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ROYT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.95  4.03  3.90  4.02 153,844
06/30/2015 3.9 4.03 3.9 4.02 153,844
06/29/2015 3.95 4 3.899 3.95 167,974
06/26/2015 4.01 4.02 3.92 3.99 116,051
06/25/2015 3.95 4 3.9 4 158,215
06/24/2015 3.85 3.92 3.81 3.89 265,372
06/23/2015 3.7 3.73 3.69 3.7 280,122
06/22/2015 3.72 3.72 3.69 3.7 159,733
06/19/2015 3.7 3.72 3.69 3.7 77,058
06/18/2015 3.71 3.72 3.64 3.69 242,856
06/17/2015 3.7 3.75 3.65 3.65 90,751
06/16/2015 3.66 3.72 3.62 3.65 131,056
06/15/2015 3.76 3.76 3.61 3.67 167,456
06/12/2015 3.74 3.7799 3.7 3.7 139,597
06/11/2015 3.74 3.77 3.71 3.72 303,387
06/10/2015 3.79 3.85 3.7501 3.77 125,728
06/09/2015 3.8 3.8 3.73 3.73 168,206
06/08/2015 3.79 3.85 3.75 3.76 50,175
06/05/2015 3.81 3.86 3.75 3.8 374,201
06/04/2015 3.82 3.87 3.81 3.82 84,666
06/03/2015 3.84 3.87 3.84 3.85 65,261
06/02/2015 3.88 3.88 3.8199 3.87 221,638
06/01/2015 3.88 3.918 3.85 3.8632 112,988
05/29/2015 3.85 3.93 3.84 3.88 243,907
05/28/2015 3.85 3.89 3.8 3.86 202,324
05/27/2015 3.89 3.89 3.84 3.88 83,425
05/26/2015 3.83 3.93 3.83 3.9 117,109
05/22/2015 3.94 3.97 3.83 3.84 121,428
05/21/2015 3.87 3.98 3.84 3.93 84,907
05/20/2015 3.79 3.88 3.79 3.84 94,190
05/19/2015 3.93 3.98 3.81 3.81 193,224
05/18/2015 4.05 4.11 3.93 3.97 181,663
05/15/2015 4.07 4.13 4.0201 4.05 55,117
05/14/2015 4.15 4.17 4.07 4.07 72,459
05/13/2015 4.1 4.2 4.09 4.12 117,218
05/12/2015 4.08 4.16 4.06 4.11 122,889
05/11/2015 4.15 4.21 4.11 4.11 93,184
05/08/2015 4.2 4.25 4.1 4.15 200,313
05/07/2015 4.26 4.28 4.17 4.19 83,623
05/06/2015 4.32 4.37 4.25 4.26 352,004
05/05/2015 4.23 4.35 4.23 4.27 244,835
05/04/2015 4.25 4.32 4.17 4.2 114,070
05/01/2015 4.26 4.26 4.21 4.24 100,006
04/30/2015 4.21 4.25 4.175 4.25 128,841
04/29/2015 4.18 4.26 4.155 4.23 141,195
04/28/2015 4.2 4.25 4.14 4.16 54,142
04/27/2015 4.25 4.25 4.1 4.21 154,515
04/24/2015 4.26 4.28 4.2 4.25 71,895
04/23/2015 4.13 4.23 4.13 4.2 109,545
04/22/2015 4.16 4.18 4.1 4.1 75,491
04/21/2015 4.27 4.32 4.18 4.19 88,123
04/20/2015 4.27 4.31 4.26 4.27 119,549
04/17/2015 4.3 4.32 4.2715 4.28 93,724
04/16/2015 4.4 4.425 4.3 4.33 108,773
04/15/2015 4.23 4.44 4.15 4.4 172,095
04/14/2015 3.93 4.17 3.91 4.17 145,799
04/13/2015 3.84 3.93 3.8157 3.93 119,654
04/10/2015 3.81 3.88 3.81 3.86 85,873
04/09/2015 3.88 3.88 3.77 3.82 162,109
04/08/2015 3.98 4 3.85 3.87 163,363
04/07/2015 3.94 4.13 3.94 4 146,491
04/06/2015 3.93 4 3.92 3.97 131,579
04/02/2015 3.94 3.9633 3.85 3.9 132,024
04/01/2015 3.87 3.98 3.8001 3.94 139,899
03/31/2015 3.82 3.9 3.72 3.83 294,911
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?