UK markets closed

PermRock Royalty Trust (PRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.2000+0.0100 (+0.24%)
At close: 03:59PM EDT
4.1900 -0.01 (-0.24%)
After hours: 07:19PM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20244.15004.22004.15004.20004.200056,000
11 Apr 20244.20004.24004.15004.19004.190029,600
10 Apr 20244.16004.27004.16004.24004.240032,300
09 Apr 20244.22004.28004.19004.23004.230042,300
08 Apr 20244.23004.39004.19004.25004.250047,700
05 Apr 20244.30004.39004.21004.24004.240075,000
04 Apr 20244.23004.28004.18004.25004.250031,900
03 Apr 20244.19004.30004.15504.23004.230088,900
02 Apr 20244.20004.20504.11004.17004.170038,800
01 Apr 20244.15004.19004.11004.19004.1900110,300
28 Mar 20244.20004.24504.15004.18004.180075,700
27 Mar 20244.28004.28004.04004.24004.240087,300
27 Mar 20240.023 Dividend
26 Mar 20244.18004.39004.04004.39004.367054,900
25 Mar 20244.16004.20004.11004.20004.178050,400
22 Mar 20244.23004.29004.15004.16004.138251,200
21 Mar 20244.25004.25004.11004.22004.197985,000
20 Mar 20244.44004.45004.16004.18004.158182,200
19 Mar 20244.35004.49004.30004.49004.466541,100
18 Mar 20244.45004.49004.35004.35004.327249,700
15 Mar 20244.43004.52004.36004.49004.466538,100
14 Mar 20244.50004.50004.35504.44004.416766,600
13 Mar 20244.43004.46004.41004.44004.416725,600
12 Mar 20244.36004.43004.33504.37004.347126,000
11 Mar 20244.35004.46004.35004.40004.376920,800
08 Mar 20244.40004.43004.30004.42004.396864,300
07 Mar 20244.54004.59804.41004.45004.426749,800
06 Mar 20244.57004.57004.51004.54004.516232,300
05 Mar 20244.45004.56004.45004.54004.516212,800
04 Mar 20244.46004.55004.46004.51004.486428,700
01 Mar 20244.61004.61004.42004.56004.536133,200
29 Feb 20244.39004.55004.38504.55004.526225,700
28 Feb 20244.43004.43004.37004.39004.367017,600
28 Feb 20240.035 Dividend
27 Feb 20244.50004.50004.39004.41004.352129,500
26 Feb 20244.57004.57004.48904.50004.440924,100
23 Feb 20244.36004.64004.36004.64004.579128,700
22 Feb 20244.40004.41004.33004.36004.302733,000
21 Feb 20244.35004.43004.35004.39004.332327,200
20 Feb 20244.33004.44304.30004.30004.243554,600
16 Feb 20244.37004.49004.37004.43004.371831,600
15 Feb 20244.33004.54504.31004.43004.371846,800
14 Feb 20244.52004.55004.34004.43004.371823,200
13 Feb 20244.24004.45004.24004.40004.342239,400
12 Feb 20244.24004.34004.24004.31004.253434,200
09 Feb 20244.38004.38004.18004.24004.184367,300
08 Feb 20244.32004.40004.28004.35004.292952,100
07 Feb 20244.30004.37004.27004.28004.223854,900
06 Feb 20244.40004.45004.30004.30004.243549,600
05 Feb 20244.49004.58004.35004.40004.342245,000
02 Feb 20244.50004.58204.46004.47004.411317,700
01 Feb 20244.50004.73004.46004.51004.450826,100
31 Jan 20244.71004.71004.46004.46004.401452,300
30 Jan 20244.72004.72004.61004.71004.648112,900
30 Jan 20240.035 Dividend
29 Jan 20244.72004.76004.63004.74004.643270,500
26 Jan 20244.74004.74004.63004.72004.623650,700
25 Jan 20244.63004.74004.56004.70004.604028,000
24 Jan 20244.71004.74004.62104.65004.555017,500
23 Jan 20244.59004.71204.53404.67004.574633,000
22 Jan 20244.60004.64504.50004.53004.437540,700
19 Jan 20244.55004.76004.55004.64004.545226,000
18 Jan 20244.58004.60004.51004.54904.456110,200
17 Jan 20244.57004.61004.48004.58004.486531,900
16 Jan 20244.64004.70904.56104.64304.548224,600
12 Jan 20244.66004.76004.61104.64004.545235,800
11 Jan 20244.40004.61004.40004.50004.408122,100
10 Jan 20244.35004.48404.33004.39004.300429,800
09 Jan 20244.40004.55004.39004.40004.310148,200
08 Jan 20244.42004.42004.27104.40004.310148,500
05 Jan 20244.57004.57504.41004.44004.349326,000
04 Jan 20244.62004.63004.52204.58004.486519,400
03 Jan 20244.30004.63004.30004.53004.437549,000
02 Jan 20244.42004.42004.15004.25004.1632122,700
29 Dec 20234.55004.63004.39004.42004.329775,600
28 Dec 20234.81004.81004.55004.57004.476784,700
28 Dec 20230.03 Dividend
27 Dec 20234.92004.92004.80004.82004.692252,800
26 Dec 20234.80004.94404.80004.90004.770134,600
22 Dec 20234.87005.00004.71004.80004.672744,400
21 Dec 20234.95005.03204.82004.96004.828539,000
20 Dec 20234.81004.93004.65004.82504.697168,600
19 Dec 20234.59004.85004.53004.78004.653298,300
18 Dec 20234.55004.62004.44404.53004.409963,100
15 Dec 20234.60004.71004.28004.35004.2346132,200
14 Dec 20234.57004.74004.51204.61004.487849,200
13 Dec 20234.47004.69004.27004.54004.419690,900
12 Dec 20234.74004.74004.50204.51004.390458,300
11 Dec 20234.83004.91004.75004.75004.624026,300
08 Dec 20234.80004.92004.79004.83504.706823,300
07 Dec 20234.81004.92704.79704.80004.672720,900
06 Dec 20234.80004.92004.77004.81004.682421,500
05 Dec 20234.86004.87004.79004.84004.711735,700
04 Dec 20234.94004.94004.78004.86004.731127,700
01 Dec 20234.76004.94004.76004.94004.809036,000
30 Nov 20234.78004.96204.76004.79004.663020,000
29 Nov 20234.85004.98004.75004.78004.653237,100
29 Nov 20230.04 Dividend
28 Nov 20235.00005.10004.82004.85004.682461,000
27 Nov 20235.04005.13005.00005.00004.827365,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...