Quantcast

PermRock Royalty Trust Trust Units Historical Stock Prices

PRT 
$8.16
*  
0.02
0.24%
Get PRT Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading PRT now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    PRT 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

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 8.36 8.55 8.11 8.16 67,245
06/26/2019 8.25 8.55 8.11 8.16 67,245
06/25/2019 7.96 8.2 7.9 8.18 41,804
06/24/2019 8.15 8.34 7.91 7.94 45,871
06/21/2019 8.15 8.15 8.07 8.1 20,272
06/20/2019 8 8.15 7.88 8.07 29,792
06/19/2019 7.81 8 7.81 7.999 43,704
06/18/2019 7.91 8 7.74 7.876 54,701
06/17/2019 7.98 8.1 7.73 7.81 65,690
06/14/2019 8.16 8.1809 7.81 7.97 51,682
06/13/2019 8.13 8.46 8.1 8.13 33,800
06/12/2019 8.25 8.35 8.1 8.12 37,679
06/11/2019 8.17 8.3103 8.17 8.2 10,678
06/10/2019 8.2 8.3094 8.12 8.2 31,420
06/07/2019 8.2 8.5099 8.2 8.2 31,932
06/06/2019 8.46 8.67 8.07 8.25 120,774
06/05/2019 8.67 8.716 8.3 8.46 50,092
06/04/2019 8.8 8.87 8.68 8.69 60,612
06/03/2019 8.8 8.859 8.67 8.72 48,913
05/31/2019 8.88 8.88 8.7 8.76 26,318
05/30/2019 9 9 8.841 8.92 24,672
05/29/2019 9 9.03 8.8001 8.95 47,042
05/28/2019 8.98 9.14 8.9576 9.03 38,302
05/24/2019 9.12 9.1435 8.82 8.82 67,650
05/23/2019 9.2 9.35 8.97 9.1 105,112
05/22/2019 9.25 9.35 9.198 9.29 60,357
05/21/2019 8.78 9.25 8.7673 9.25 168,129
05/20/2019 8.33 8.7621 8.33 8.7 46,309
05/17/2019 8.28 8.43 8.23 8.25 20,679
05/16/2019 8.45 8.51 8.2646 8.2646 42,620
05/15/2019 8.4 8.5 8.4 8.49 32,477
05/14/2019 8.59 8.59 8.341 8.38 38,323
05/13/2019 8.6 8.6 8.5 8.55 25,518
05/10/2019 8.65 8.6799 8.58 8.58 18,530
05/09/2019 8.72 8.72 8.51 8.6 35,813
05/08/2019 8.8 8.8 8.7 8.72 26,853
05/07/2019 8.69 8.82 8.69 8.8 28,364
05/06/2019 8.52 8.9 8.51 8.66 32,991
05/03/2019 8.57 8.5846 8.5 8.52 20,475
05/02/2019 8.55 8.7296 8.5 8.53 41,121
05/01/2019 8.53 8.6828 8.53 8.6 7,032
04/30/2019 8.65 8.7499 8.52 8.52 19,916
04/29/2019 8.67 8.82 8.67 8.71 17,695
04/26/2019 8.84 8.85 8.7 8.72 49,656
04/25/2019 8.72 8.84 8.7 8.78 23,899
04/24/2019 8.8 8.83 8.7435 8.78 34,554
04/23/2019 8.68 8.84 8.6 8.7 71,601
04/22/2019 8.57 8.69 8.52 8.69 43,015
04/18/2019 8.7 8.7 8.47 8.515 32,484
04/17/2019 8.7 8.72 8.66 8.66 32,986
04/16/2019 8.55 8.69 8.49 8.69 56,615
04/15/2019 8.5 8.6 8.47 8.57 21,919
04/12/2019 8.54 8.6 8.53 8.54 29,043
04/11/2019 8.58 8.58 8.5066 8.53 12,563
04/10/2019 8.6 8.6 8.5 8.57 20,097
04/09/2019 8.69 8.6999 8.56 8.58 13,383
04/08/2019 8.57 8.733 8.57 8.7 40,682
04/05/2019 8.52 8.7 8.4258 8.7 42,558
04/04/2019 8.6 8.69 8.4453 8.59 52,597
04/03/2019 8.69 8.7 8.5928 8.65 13,721
04/02/2019 8.5 8.7 8.4499 8.7 29,278
04/01/2019 8.39 8.47 8.35 8.46 43,597
03/29/2019 8.38 8.559 8.26 8.33 8,055
03/28/2019 8.63 8.7 8.05 8.21 69,846
03/27/2019 8.69 8.7 8.38 8.7 43,399
03/26/2019 8.46 8.6999 8.46 8.65 58,995
*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?



Smart Portfolio