PermRock Royalty Trust (PRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 6.35 | 6.50 | 6.35 | 6.46 | 6.46 | 9,170 |
| 23 Mar 2023 | 6.43 | 6.60 | 6.35 | 6.35 | 6.35 | 44,100 |
| 22 Mar 2023 | 6.60 | 6.63 | 6.35 | 6.40 | 6.40 | 32,200 |
| 21 Mar 2023 | 6.27 | 6.63 | 6.27 | 6.51 | 6.51 | 28,400 |
| 20 Mar 2023 | 6.49 | 6.49 | 6.21 | 6.24 | 6.24 | 45,700 |
| 17 Mar 2023 | 6.52 | 6.56 | 6.35 | 6.42 | 6.42 | 44,400 |
| 16 Mar 2023 | 6.49 | 6.59 | 6.35 | 6.47 | 6.47 | 31,900 |
| 15 Mar 2023 | 6.65 | 6.70 | 6.19 | 6.42 | 6.42 | 80,600 |
| 14 Mar 2023 | 6.94 | 7.02 | 6.68 | 6.68 | 6.68 | 72,100 |
| 13 Mar 2023 | 6.82 | 7.00 | 6.75 | 6.84 | 6.84 | 67,800 |
| 10 Mar 2023 | 6.90 | 7.10 | 6.86 | 6.93 | 6.93 | 55,300 |
| 09 Mar 2023 | 6.98 | 7.11 | 6.90 | 6.91 | 6.91 | 46,700 |
| 08 Mar 2023 | 6.82 | 6.98 | 6.82 | 6.93 | 6.93 | 27,600 |
| 07 Mar 2023 | 6.98 | 6.99 | 6.80 | 6.87 | 6.87 | 58,800 |
| 06 Mar 2023 | 6.96 | 7.13 | 6.85 | 7.01 | 7.01 | 93,700 |
| 03 Mar 2023 | 7.06 | 7.06 | 6.95 | 7.01 | 7.01 | 55,700 |
| 02 Mar 2023 | 6.72 | 7.15 | 6.72 | 6.91 | 6.91 | 76,200 |
| 01 Mar 2023 | 6.72 | 6.90 | 6.72 | 6.81 | 6.81 | 69,300 |
| 28 Feb 2023 | 6.89 | 6.95 | 6.72 | 6.74 | 6.74 | 58,300 |
| 27 Feb 2023 | 7.00 | 7.00 | 6.72 | 6.83 | 6.83 | 87,400 |
| 27 Feb 2023 | 0.06 Dividend | |||||
| 24 Feb 2023 | 7.00 | 7.11 | 6.93 | 7.02 | 6.96 | 33,200 |
| 23 Feb 2023 | 7.05 | 7.14 | 6.93 | 7.04 | 6.98 | 55,900 |
| 22 Feb 2023 | 7.14 | 7.25 | 6.95 | 7.05 | 6.99 | 67,300 |
| 21 Feb 2023 | 7.34 | 7.37 | 7.05 | 7.14 | 7.08 | 82,500 |
| 17 Feb 2023 | 7.40 | 7.42 | 7.20 | 7.27 | 7.21 | 75,400 |
| 16 Feb 2023 | 7.49 | 7.56 | 7.40 | 7.43 | 7.37 | 52,500 |
| 15 Feb 2023 | 7.66 | 7.66 | 7.45 | 7.55 | 7.49 | 58,500 |
| 14 Feb 2023 | 7.51 | 7.70 | 7.45 | 7.68 | 7.61 | 65,900 |
| 13 Feb 2023 | 7.59 | 7.59 | 7.30 | 7.50 | 7.44 | 48,700 |
| 10 Feb 2023 | 7.25 | 7.61 | 7.25 | 7.54 | 7.48 | 56,700 |
| 09 Feb 2023 | 7.35 | 7.42 | 7.20 | 7.20 | 7.14 | 39,500 |
| 08 Feb 2023 | 7.62 | 7.63 | 7.30 | 7.39 | 7.33 | 48,000 |
| 07 Feb 2023 | 7.25 | 7.49 | 7.25 | 7.48 | 7.42 | 82,000 |
| 06 Feb 2023 | 7.23 | 7.35 | 7.20 | 7.25 | 7.19 | 41,900 |
| 03 Feb 2023 | 7.40 | 7.40 | 7.18 | 7.25 | 7.19 | 60,200 |
| 02 Feb 2023 | 7.50 | 7.54 | 7.14 | 7.26 | 7.20 | 110,000 |
| 01 Feb 2023 | 7.79 | 7.79 | 7.41 | 7.51 | 7.45 | 99,700 |
| 31 Jan 2023 | 7.67 | 7.75 | 7.54 | 7.66 | 7.59 | 91,400 |
| 30 Jan 2023 | 7.71 | 7.71 | 7.52 | 7.71 | 7.64 | 90,300 |
| 30 Jan 2023 | 0.071 Dividend | |||||
| 27 Jan 2023 | 7.78 | 7.89 | 7.65 | 7.84 | 7.70 | 80,900 |
| 26 Jan 2023 | 7.81 | 7.88 | 7.62 | 7.72 | 7.58 | 40,500 |
| 25 Jan 2023 | 7.72 | 7.89 | 7.60 | 7.80 | 7.66 | 66,200 |
| 24 Jan 2023 | 7.87 | 7.87 | 7.70 | 7.72 | 7.58 | 32,200 |
| 23 Jan 2023 | 7.84 | 7.88 | 7.70 | 7.73 | 7.59 | 58,800 |
| 20 Jan 2023 | 7.64 | 7.82 | 7.55 | 7.73 | 7.59 | 75,900 |
| 19 Jan 2023 | 7.52 | 7.70 | 7.36 | 7.65 | 7.52 | 44,200 |
| 18 Jan 2023 | 7.52 | 7.63 | 7.39 | 7.50 | 7.37 | 69,500 |
| 17 Jan 2023 | 7.40 | 7.59 | 7.32 | 7.52 | 7.39 | 77,500 |
| 13 Jan 2023 | 7.43 | 7.48 | 7.27 | 7.47 | 7.34 | 28,400 |
| 12 Jan 2023 | 7.43 | 7.54 | 7.32 | 7.50 | 7.37 | 48,500 |
| 11 Jan 2023 | 7.14 | 7.35 | 7.06 | 7.32 | 7.19 | 59,800 |
| 10 Jan 2023 | 7.06 | 7.09 | 6.94 | 7.05 | 6.93 | 43,000 |
| 09 Jan 2023 | 6.97 | 7.10 | 6.94 | 7.00 | 6.88 | 53,500 |
| 06 Jan 2023 | 7.05 | 7.21 | 6.80 | 6.88 | 6.76 | 86,400 |
| 05 Jan 2023 | 6.90 | 7.10 | 6.90 | 7.01 | 6.89 | 30,100 |
| 04 Jan 2023 | 7.06 | 7.14 | 6.89 | 6.93 | 6.81 | 79,500 |
| 03 Jan 2023 | 7.69 | 7.70 | 7.08 | 7.20 | 7.07 | 96,500 |
| 30 Dec 2022 | 7.52 | 7.71 | 7.51 | 7.71 | 7.57 | 29,100 |
| 29 Dec 2022 | 7.72 | 7.72 | 7.56 | 7.62 | 7.49 | 38,700 |
| 29 Dec 2022 | 0.081 Dividend | |||||
| 28 Dec 2022 | 7.62 | 7.75 | 7.50 | 7.74 | 7.52 | 92,800 |
| 27 Dec 2022 | 7.49 | 7.75 | 7.42 | 7.73 | 7.52 | 75,900 |
| 23 Dec 2022 | 7.06 | 7.48 | 7.06 | 7.40 | 7.19 | 72,900 |
| 22 Dec 2022 | 7.18 | 7.18 | 6.97 | 7.13 | 6.93 | 43,800 |
| 21 Dec 2022 | 7.00 | 7.17 | 6.95 | 7.10 | 6.90 | 40,000 |
| 20 Dec 2022 | 6.91 | 7.00 | 6.85 | 6.98 | 6.79 | 47,400 |
| 19 Dec 2022 | 6.99 | 7.03 | 6.85 | 6.87 | 6.68 | 43,900 |
| 16 Dec 2022 | 7.00 | 7.00 | 6.85 | 6.99 | 6.80 | 28,300 |
| 15 Dec 2022 | 7.01 | 7.09 | 6.85 | 7.04 | 6.84 | 60,700 |
| 14 Dec 2022 | 6.94 | 7.15 | 6.77 | 7.06 | 6.86 | 69,400 |
| 13 Dec 2022 | 6.88 | 6.96 | 6.73 | 6.82 | 6.63 | 37,200 |
| 12 Dec 2022 | 6.65 | 6.91 | 6.61 | 6.75 | 6.56 | 79,400 |
| 09 Dec 2022 | 6.75 | 6.87 | 6.38 | 6.60 | 6.42 | 60,800 |
| 08 Dec 2022 | 6.96 | 6.99 | 6.63 | 6.74 | 6.55 | 112,500 |
| 07 Dec 2022 | 7.15 | 7.18 | 6.82 | 6.91 | 6.72 | 119,500 |
| 06 Dec 2022 | 7.29 | 7.41 | 7.06 | 7.19 | 6.99 | 57,600 |
| 05 Dec 2022 | 7.50 | 7.58 | 7.20 | 7.33 | 7.13 | 71,300 |
| 02 Dec 2022 | 7.48 | 7.50 | 7.30 | 7.50 | 7.29 | 64,500 |
| 01 Dec 2022 | 7.65 | 7.70 | 7.43 | 7.47 | 7.26 | 56,800 |
| 30 Nov 2022 | 7.68 | 7.73 | 7.43 | 7.60 | 7.39 | 47,400 |
| 29 Nov 2022 | 7.68 | 7.71 | 7.52 | 7.70 | 7.49 | 32,000 |
| 29 Nov 2022 | 0.09 Dividend | |||||
| 28 Nov 2022 | 7.85 | 7.93 | 7.41 | 7.68 | 7.38 | 126,000 |
| 25 Nov 2022 | 7.96 | 7.99 | 7.77 | 7.89 | 7.58 | 29,800 |
| 23 Nov 2022 | 7.65 | 7.86 | 7.48 | 7.78 | 7.48 | 109,500 |
| 22 Nov 2022 | 7.50 | 7.64 | 7.31 | 7.61 | 7.31 | 32,000 |
| 21 Nov 2022 | 7.24 | 7.48 | 6.90 | 7.40 | 7.11 | 110,300 |
| 18 Nov 2022 | 7.16 | 7.30 | 7.16 | 7.28 | 6.99 | 68,800 |
| 17 Nov 2022 | 7.35 | 7.47 | 7.18 | 7.39 | 7.10 | 46,100 |
| 16 Nov 2022 | 7.51 | 7.60 | 7.35 | 7.42 | 7.13 | 38,800 |
| 15 Nov 2022 | 7.55 | 7.61 | 7.34 | 7.59 | 7.29 | 43,400 |
| 14 Nov 2022 | 7.58 | 7.62 | 7.30 | 7.38 | 7.09 | 41,600 |
| 11 Nov 2022 | 7.54 | 7.65 | 7.37 | 7.57 | 7.27 | 35,600 |
| 10 Nov 2022 | 7.33 | 7.53 | 7.30 | 7.42 | 7.13 | 36,400 |
| 09 Nov 2022 | 7.48 | 7.62 | 7.30 | 7.33 | 7.04 | 30,200 |
| 08 Nov 2022 | 7.66 | 7.66 | 7.55 | 7.62 | 7.32 | 23,900 |
| 07 Nov 2022 | 7.60 | 7.70 | 7.51 | 7.66 | 7.36 | 58,600 |
| 04 Nov 2022 | 7.63 | 7.64 | 7.50 | 7.61 | 7.31 | 24,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
