UK markets close in 3 hours 38 minutes

PermRock Royalty Trust (PRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.39-0.09 (-1.20%)
At close: 04:00PM EST
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20237.627.637.307.397.3948,000
07 Feb 20237.257.497.257.487.4882,000
06 Feb 20237.237.357.207.257.2541,900
03 Feb 20237.407.407.187.257.2560,200
02 Feb 20237.507.547.147.267.26110,000
01 Feb 20237.797.797.417.517.5199,700
31 Jan 20237.677.757.547.667.6691,400
30 Jan 20237.717.717.527.717.7190,300
30 Jan 20230.071 Dividend
27 Jan 20237.787.897.657.847.7780,900
26 Jan 20237.817.887.627.727.6540,500
25 Jan 20237.727.897.607.807.7366,200
24 Jan 20237.877.877.707.727.6532,300
23 Jan 20237.847.887.707.737.6658,800
20 Jan 20237.647.827.557.737.6675,900
19 Jan 20237.527.707.367.657.5844,200
18 Jan 20237.527.637.397.507.4369,500
17 Jan 20237.407.597.327.527.4577,500
13 Jan 20237.437.487.277.477.4028,400
12 Jan 20237.437.547.327.507.4348,500
11 Jan 20237.147.357.067.327.2559,800
10 Jan 20237.067.096.947.056.9943,000
09 Jan 20236.977.106.947.006.9453,500
06 Jan 20237.057.216.806.886.8286,400
05 Jan 20236.907.106.907.016.9530,100
04 Jan 20237.067.146.896.936.8779,500
03 Jan 20237.697.707.087.207.1396,500
30 Dec 20227.527.717.517.717.6429,100
29 Dec 20227.727.727.567.627.5538,700
29 Dec 20220.081 Dividend
28 Dec 20227.627.757.507.747.5992,800
27 Dec 20227.497.757.427.737.5875,900
23 Dec 20227.067.487.067.407.2672,900
22 Dec 20227.187.186.977.136.9943,800
21 Dec 20227.007.176.957.106.9640,000
20 Dec 20226.917.006.856.986.8447,400
19 Dec 20226.997.036.856.876.7443,900
16 Dec 20227.007.006.856.996.8528,300
15 Dec 20227.017.096.857.046.9060,700
14 Dec 20226.947.156.777.066.9269,400
13 Dec 20226.886.966.736.826.6937,200
12 Dec 20226.656.916.616.756.6279,400
09 Dec 20226.756.876.386.606.4760,800
08 Dec 20226.966.996.636.746.61112,500
07 Dec 20227.157.186.826.916.78119,500
06 Dec 20227.297.417.067.197.0557,600
05 Dec 20227.507.587.207.337.1971,300
02 Dec 20227.487.507.307.507.3564,500
01 Dec 20227.657.707.437.477.3256,800
30 Nov 20227.687.737.437.607.4547,400
29 Nov 20227.687.717.527.707.5532,000
29 Nov 20220.09 Dividend
28 Nov 20227.857.937.417.687.44126,000
25 Nov 20227.967.997.777.897.6529,800
23 Nov 20227.657.867.487.787.54109,500
22 Nov 20227.507.647.317.617.3732,000
21 Nov 20227.247.486.907.407.17110,300
18 Nov 20227.167.307.167.287.0568,800
17 Nov 20227.357.477.187.397.1646,100
16 Nov 20227.517.607.357.427.1938,800
15 Nov 20227.557.617.347.597.3643,400
14 Nov 20227.587.627.307.387.1541,600
11 Nov 20227.547.657.377.577.3435,600
10 Nov 20227.337.537.307.427.1936,400
09 Nov 20227.487.627.307.337.1030,200
08 Nov 20227.667.667.557.627.3823,900
07 Nov 20227.607.707.517.667.4258,600
04 Nov 20227.637.647.507.617.3724,600
03 Nov 20227.427.657.407.477.2419,700
02 Nov 20227.477.587.387.507.2728,600
01 Nov 20227.547.597.357.507.2724,500
31 Oct 20227.507.697.377.517.2867,300
28 Oct 20227.657.807.507.607.3740,000
28 Oct 20220.093 Dividend
27 Oct 20227.938.007.567.707.3771,900
26 Oct 20227.567.777.567.707.3742,400
25 Oct 20227.437.747.387.557.2334,700
24 Oct 20227.437.507.317.487.1671,500
21 Oct 20227.357.507.227.437.1140,000
20 Oct 20227.447.477.197.377.0633,000
19 Oct 20227.147.277.057.276.9625,900
18 Oct 20227.397.437.027.146.8488,900
17 Oct 20227.457.637.167.206.8950,800
14 Oct 20227.397.557.147.206.8923,600
13 Oct 20227.137.587.107.286.9733,900
12 Oct 20227.387.457.157.206.8955,900
11 Oct 20227.507.687.207.276.9673,500
10 Oct 20227.888.077.427.547.2245,500
07 Oct 20228.148.267.867.877.5338,500
06 Oct 20227.908.337.898.147.7949,700
05 Oct 20227.527.857.507.807.4770,000
04 Oct 20227.517.657.457.457.1338,100
03 Oct 20227.257.507.257.367.0577,600
30 Sept 20227.437.577.157.186.8770,500
29 Sept 20227.837.837.437.707.3776,500
28 Sept 20227.417.877.207.797.4642,800
27 Sept 20227.257.397.117.317.0061,400
26 Sept 20227.277.507.127.206.8970,100
23 Sept 20228.068.137.017.276.96145,200
22 Sept 20228.358.548.098.097.7546,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...