PermRock Royalty Trust (PRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.9900 | 4.0400 | 3.9450 | 4.0300 | 4.0300 | 31,400 |
| 25 Jul 2024 | 3.9700 | 4.0000 | 3.8900 | 3.9500 | 3.9500 | 24,500 |
| 24 Jul 2024 | 3.9200 | 4.0100 | 3.8500 | 3.8700 | 3.8700 | 36,500 |
| 23 Jul 2024 | 3.9100 | 4.0350 | 3.9100 | 3.9800 | 3.9800 | 26,500 |
| 22 Jul 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9300 | 3.9300 | 38,900 |
| 19 Jul 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 6,700 |
| 18 Jul 2024 | 4.0000 | 4.0000 | 3.8260 | 3.9600 | 3.9600 | 58,900 |
| 17 Jul 2024 | 4.0000 | 4.0000 | 3.9300 | 3.9700 | 3.9700 | 17,100 |
| 16 Jul 2024 | 4.0300 | 4.0300 | 3.9600 | 3.9750 | 3.9750 | 32,900 |
| 15 Jul 2024 | 4.0300 | 4.0800 | 3.9900 | 4.0100 | 4.0100 | 67,600 |
| 12 Jul 2024 | 3.9100 | 4.0000 | 3.9100 | 3.9900 | 3.9900 | 24,800 |
| 11 Jul 2024 | 3.8400 | 3.9500 | 3.8300 | 3.9300 | 3.9300 | 48,200 |
| 10 Jul 2024 | 3.8500 | 3.9000 | 3.8200 | 3.8550 | 3.8550 | 41,400 |
| 09 Jul 2024 | 3.7500 | 3.9290 | 3.7500 | 3.8500 | 3.8500 | 17,500 |
| 08 Jul 2024 | 3.8800 | 3.9300 | 3.8100 | 3.8300 | 3.8300 | 32,800 |
| 05 Jul 2024 | 3.9700 | 3.9700 | 3.8600 | 3.8900 | 3.8900 | 18,900 |
| 03 Jul 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9300 | 3.9300 | 40,200 |
| 02 Jul 2024 | 3.9800 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 10,100 |
| 01 Jul 2024 | 3.9900 | 4.0100 | 3.8800 | 3.9400 | 3.9400 | 39,400 |
| 28 Jun 2024 | 4.0400 | 4.0400 | 3.8900 | 3.8900 | 3.8900 | 24,800 |
| 28 Jun 2024 | 0.04 Dividend | |||||
| 27 Jun 2024 | 4.0100 | 4.0600 | 4.0100 | 4.0360 | 3.9960 | 42,000 |
| 26 Jun 2024 | 3.8900 | 4.0100 | 3.8900 | 4.0000 | 3.9604 | 55,700 |
| 25 Jun 2024 | 3.7900 | 3.9400 | 3.7500 | 3.9100 | 3.8712 | 48,900 |
| 24 Jun 2024 | 3.7200 | 3.9000 | 3.7200 | 3.8500 | 3.8118 | 41,000 |
| 21 Jun 2024 | 3.7900 | 3.7910 | 3.7500 | 3.7500 | 3.7128 | 24,100 |
| 20 Jun 2024 | 3.7800 | 3.9000 | 3.7800 | 3.7900 | 3.7524 | 49,900 |
| 18 Jun 2024 | 3.7600 | 3.8260 | 3.7200 | 3.7900 | 3.7524 | 22,400 |
| 17 Jun 2024 | 3.7200 | 3.8000 | 3.7100 | 3.7850 | 3.7475 | 38,100 |
| 14 Jun 2024 | 3.8100 | 3.8100 | 3.7300 | 3.7600 | 3.7227 | 26,200 |
| 13 Jun 2024 | 3.7000 | 3.8000 | 3.7000 | 3.7800 | 3.7425 | 27,600 |
| 12 Jun 2024 | 3.7200 | 3.8100 | 3.7000 | 3.7300 | 3.6930 | 43,700 |
| 11 Jun 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6800 | 3.6435 | 21,500 |
| 10 Jun 2024 | 3.6400 | 3.6750 | 3.6100 | 3.6400 | 3.6039 | 78,600 |
| 07 Jun 2024 | 3.7000 | 3.7200 | 3.6650 | 3.6700 | 3.6336 | 21,900 |
| 06 Jun 2024 | 3.5800 | 3.7700 | 3.5800 | 3.7200 | 3.6831 | 53,500 |
| 05 Jun 2024 | 3.7600 | 3.7700 | 3.6850 | 3.6900 | 3.6534 | 27,300 |
| 04 Jun 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7300 | 3.6930 | 16,100 |
| 03 Jun 2024 | 3.7800 | 3.8380 | 3.7000 | 3.7900 | 3.7524 | 32,400 |
| 31 May 2024 | 3.8300 | 3.8600 | 3.7900 | 3.7900 | 3.7524 | 24,000 |
| 31 May 2024 | 0.04 Dividend | |||||
| 30 May 2024 | 3.8800 | 3.8800 | 3.8400 | 3.8500 | 3.7722 | 28,800 |
| 29 May 2024 | 3.8200 | 3.9000 | 3.7800 | 3.8800 | 3.8016 | 61,900 |
| 28 May 2024 | 3.8200 | 3.8400 | 3.7800 | 3.8300 | 3.7526 | 80,700 |
| 24 May 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8100 | 3.7330 | 20,100 |
| 23 May 2024 | 3.8900 | 3.8900 | 3.7200 | 3.7600 | 3.6841 | 62,200 |
| 22 May 2024 | 3.8400 | 3.8650 | 3.6500 | 3.8000 | 3.7232 | 63,400 |
| 21 May 2024 | 3.9000 | 3.9200 | 3.7500 | 3.7800 | 3.7037 | 61,700 |
| 20 May 2024 | 3.7800 | 3.9300 | 3.7500 | 3.8900 | 3.8114 | 108,900 |
| 17 May 2024 | 3.8300 | 3.8300 | 3.7400 | 3.7400 | 3.6645 | 87,000 |
| 16 May 2024 | 3.8400 | 3.8850 | 3.8150 | 3.8290 | 3.7517 | 42,700 |
| 15 May 2024 | 3.8700 | 3.9300 | 3.8200 | 3.8400 | 3.7624 | 62,900 |
| 14 May 2024 | 3.9800 | 3.9800 | 3.8800 | 3.9200 | 3.8408 | 45,100 |
| 13 May 2024 | 3.8800 | 4.0000 | 3.8800 | 3.9300 | 3.8506 | 51,600 |
| 10 May 2024 | 3.8400 | 3.9300 | 3.8300 | 3.9200 | 3.8408 | 86,700 |
| 09 May 2024 | 3.9500 | 3.9700 | 3.8300 | 3.8300 | 3.7526 | 60,500 |
| 08 May 2024 | 4.0200 | 4.0200 | 3.9300 | 3.9300 | 3.8506 | 65,800 |
| 07 May 2024 | 4.0000 | 4.0630 | 4.0000 | 4.0300 | 3.9486 | 19,000 |
| 06 May 2024 | 4.0900 | 4.1400 | 3.9900 | 4.0100 | 3.9290 | 51,800 |
| 03 May 2024 | 4.0590 | 4.0800 | 4.0000 | 4.0100 | 3.9290 | 36,700 |
| 02 May 2024 | 4.0200 | 4.1000 | 4.0200 | 4.0250 | 3.9437 | 25,000 |
| 01 May 2024 | 4.0100 | 4.0500 | 4.0100 | 4.0100 | 3.9290 | 28,600 |
| 30 Apr 2024 | 4.1500 | 4.1500 | 4.0500 | 4.0920 | 4.0094 | 15,000 |
| 29 Apr 2024 | 4.0600 | 4.1700 | 4.0600 | 4.1500 | 4.0662 | 32,900 |
| 29 Apr 2024 | 0.031 Dividend | |||||
| 26 Apr 2024 | 4.0500 | 4.1200 | 4.0500 | 4.0600 | 3.9476 | 27,600 |
| 25 Apr 2024 | 4.0700 | 4.0990 | 4.0500 | 4.0500 | 3.9379 | 18,400 |
| 24 Apr 2024 | 4.1100 | 4.1400 | 4.0600 | 4.0900 | 3.9768 | 17,500 |
| 23 Apr 2024 | 4.0500 | 4.1200 | 4.0300 | 4.0900 | 3.9768 | 35,600 |
| 22 Apr 2024 | 4.1000 | 4.1800 | 4.0300 | 4.0350 | 3.9233 | 65,700 |
| 19 Apr 2024 | 4.0300 | 4.1400 | 4.0300 | 4.1100 | 3.9962 | 36,500 |
| 18 Apr 2024 | 4.1000 | 4.1000 | 3.9900 | 4.0000 | 3.8893 | 53,600 |
| 17 Apr 2024 | 4.1100 | 4.1100 | 3.9900 | 4.0700 | 3.9573 | 34,300 |
| 16 Apr 2024 | 4.0900 | 4.1200 | 4.0400 | 4.0900 | 3.9768 | 18,700 |
| 15 Apr 2024 | 4.2000 | 4.2000 | 4.0300 | 4.0400 | 3.9282 | 47,800 |
| 12 Apr 2024 | 4.1500 | 4.2200 | 4.1500 | 4.2000 | 4.0837 | 56,000 |
| 11 Apr 2024 | 4.2000 | 4.2400 | 4.1500 | 4.1900 | 4.0740 | 29,600 |
| 10 Apr 2024 | 4.1600 | 4.2700 | 4.1600 | 4.2400 | 4.1226 | 32,300 |
| 09 Apr 2024 | 4.2200 | 4.2800 | 4.1900 | 4.2300 | 4.1129 | 42,300 |
| 08 Apr 2024 | 4.2300 | 4.3900 | 4.1900 | 4.2500 | 4.1324 | 47,700 |
| 05 Apr 2024 | 4.3000 | 4.3900 | 4.2100 | 4.2400 | 4.1226 | 75,000 |
| 04 Apr 2024 | 4.2300 | 4.2800 | 4.1800 | 4.2500 | 4.1324 | 31,900 |
| 03 Apr 2024 | 4.1900 | 4.3000 | 4.1550 | 4.2300 | 4.1129 | 88,900 |
| 02 Apr 2024 | 4.2000 | 4.2050 | 4.1100 | 4.1700 | 4.0546 | 38,800 |
| 01 Apr 2024 | 4.1500 | 4.1900 | 4.1100 | 4.1900 | 4.0740 | 110,300 |
| 28 Mar 2024 | 4.2000 | 4.2450 | 4.1500 | 4.1800 | 4.0643 | 75,700 |
| 27 Mar 2024 | 4.2800 | 4.2800 | 4.0400 | 4.2400 | 4.1226 | 87,300 |
| 27 Mar 2024 | 0.023 Dividend | |||||
| 26 Mar 2024 | 4.1800 | 4.3900 | 4.0400 | 4.3900 | 4.2461 | 54,900 |
| 25 Mar 2024 | 4.1600 | 4.2000 | 4.1100 | 4.2000 | 4.0624 | 50,400 |
| 22 Mar 2024 | 4.2300 | 4.2900 | 4.1500 | 4.1600 | 4.0237 | 51,200 |
| 21 Mar 2024 | 4.2500 | 4.2500 | 4.1100 | 4.2200 | 4.0817 | 85,000 |
| 20 Mar 2024 | 4.4400 | 4.4500 | 4.1600 | 4.1800 | 4.0430 | 82,200 |
| 19 Mar 2024 | 4.3500 | 4.4900 | 4.3000 | 4.4900 | 4.3428 | 41,100 |
| 18 Mar 2024 | 4.4500 | 4.4900 | 4.3500 | 4.3500 | 4.2074 | 49,700 |
| 15 Mar 2024 | 4.4300 | 4.5200 | 4.3600 | 4.4900 | 4.3428 | 38,100 |
| 14 Mar 2024 | 4.5000 | 4.5000 | 4.3550 | 4.4400 | 4.2945 | 66,600 |
| 13 Mar 2024 | 4.4300 | 4.4600 | 4.4100 | 4.4400 | 4.2945 | 25,600 |
| 12 Mar 2024 | 4.3600 | 4.4300 | 4.3350 | 4.3700 | 4.2268 | 26,000 |
| 11 Mar 2024 | 4.3500 | 4.4600 | 4.3500 | 4.4000 | 4.2558 | 20,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.