UK markets closed

PermRock Royalty Trust (PRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.3930+0.0930 (+2.16%)
As of 01:37PM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20244.33004.41334.37004.39304.393019,807
20 Feb 20244.33004.44304.30004.30004.300054,600
16 Feb 20244.37004.49004.37004.43004.430031,600
15 Feb 20244.33004.54504.31004.43004.430046,800
14 Feb 20244.52004.55004.34004.43004.430023,200
13 Feb 20244.24004.45004.24004.40004.400039,400
12 Feb 20244.24004.34004.24004.31004.310034,200
09 Feb 20244.38004.38004.18004.24004.240067,300
08 Feb 20244.32004.40004.28004.35004.350052,100
07 Feb 20244.30004.37004.27004.28004.280054,900
06 Feb 20244.40004.45004.30004.30004.300049,600
05 Feb 20244.49004.58004.35004.40004.400045,000
02 Feb 20244.50004.58204.46004.47004.470017,700
01 Feb 20244.50004.73004.46004.51004.510026,100
31 Jan 20244.71004.71004.46004.46004.460052,300
30 Jan 20244.72004.72004.61004.71004.710012,900
30 Jan 20240.035 Dividend
29 Jan 20244.72004.76004.63004.74004.705070,500
26 Jan 20244.74004.74004.63004.72004.685150,700
25 Jan 20244.63004.74004.56004.70004.665328,000
24 Jan 20244.71004.74004.62104.65004.615717,500
23 Jan 20244.59004.71204.53404.67004.635533,000
22 Jan 20244.60004.64504.50004.53004.496640,700
19 Jan 20244.55004.76004.55004.64004.605726,000
18 Jan 20244.58004.60004.51004.54904.515410,200
17 Jan 20244.57004.61004.48004.58004.546231,900
16 Jan 20244.64004.70904.56104.64304.608724,600
12 Jan 20244.66004.76004.61104.64004.605735,800
11 Jan 20244.40004.61004.40004.50004.466822,100
10 Jan 20244.35004.48404.33004.39004.357629,800
09 Jan 20244.40004.55004.39004.40004.367548,200
08 Jan 20244.42004.42004.27104.40004.367548,500
05 Jan 20244.57004.57504.41004.44004.407226,000
04 Jan 20244.62004.63004.52204.58004.546219,400
03 Jan 20244.30004.63004.30004.53004.496649,000
02 Jan 20244.42004.42004.15004.25004.2186122,700
29 Dec 20234.55004.63004.39004.42004.387475,600
28 Dec 20234.81004.81004.55004.57004.536384,700
28 Dec 20230.03 Dividend
27 Dec 20234.92004.92004.80004.82004.754652,800
26 Dec 20234.80004.94404.80004.90004.833534,600
22 Dec 20234.87005.00004.71004.80004.734944,400
21 Dec 20234.95005.03204.82004.96004.892739,000
20 Dec 20234.81004.93004.65004.82504.759668,600
19 Dec 20234.59004.85004.53004.78004.715298,300
18 Dec 20234.55004.62004.44404.53004.468663,100
15 Dec 20234.60004.71004.28004.35004.2910132,200
14 Dec 20234.57004.74004.51204.61004.547549,200
13 Dec 20234.47004.69004.27004.54004.478490,900
12 Dec 20234.74004.74004.50204.51004.448858,300
11 Dec 20234.83004.91004.75004.75004.685626,300
08 Dec 20234.80004.92004.79004.83504.769423,300
07 Dec 20234.81004.92704.79704.80004.734920,900
06 Dec 20234.80004.92004.77004.81004.744821,500
05 Dec 20234.86004.87004.79004.84004.774435,700
04 Dec 20234.94004.94004.78004.86004.794127,700
01 Dec 20234.76004.94004.76004.94004.873036,000
30 Nov 20234.78004.96204.76004.79004.725020,000
29 Nov 20234.85004.98004.75004.78004.715237,100
29 Nov 20230.04 Dividend
28 Nov 20235.00005.10004.82004.85004.744861,000
27 Nov 20235.04005.13005.00005.00004.891565,300
24 Nov 20234.80005.08904.78005.06004.950268,600
22 Nov 20234.79004.89804.78904.85004.744821,300
21 Nov 20234.88004.97704.80004.80004.695949,600
20 Nov 20235.04005.10004.80004.80004.695958,200
17 Nov 20234.96005.18304.90005.03004.920972,800
16 Nov 20235.10005.10004.93005.05004.940445,100
15 Nov 20235.16005.25005.05005.06004.950250,100
14 Nov 20235.50005.50005.03005.16005.048059,900
13 Nov 20235.20005.44905.20005.37005.253536,200
10 Nov 20235.15005.38005.15005.27005.155712,600
09 Nov 20235.05005.23004.98005.20005.087233,300
08 Nov 20235.25005.25005.05005.05004.940419,500
07 Nov 20235.34005.38005.19005.23005.116514,300
06 Nov 20235.38005.46005.27005.35005.233912,800
03 Nov 20235.48005.48005.32005.39005.273061,300
02 Nov 20235.10005.37005.09005.32005.204623,800
01 Nov 20235.00005.27405.00005.10004.989328,400
31 Oct 20235.21005.31004.90004.95004.842684,000
30 Oct 20235.48005.75005.28005.32205.206521,800
30 Oct 20230.041 Dividend
27 Oct 20235.65005.81005.47005.48005.321024,500
26 Oct 20236.01006.03005.58005.58005.418149,300
25 Oct 20236.15006.29006.00006.05005.874417,000
24 Oct 20236.15006.36006.04006.28006.097836,400
23 Oct 20236.12006.28006.01006.20006.020134,700
20 Oct 20236.12006.16306.00006.10005.923016,400
19 Oct 20236.05006.18006.03006.18006.000727,200
18 Oct 20236.14006.20005.95006.13005.952144,700
17 Oct 20235.95006.07005.91006.01005.835622,600
16 Oct 20235.85006.05005.84005.95005.777337,000
13 Oct 20235.76005.94005.74705.94005.767648,400
12 Oct 20235.86005.90005.76005.76005.592921,200
11 Oct 20235.76005.81005.50005.79005.622050,700
10 Oct 20235.79005.89005.63405.77005.602628,400
09 Oct 20235.40005.85005.29005.75005.583279,100
06 Oct 20235.31005.51004.80005.26005.1074151,100
05 Oct 20235.66005.69005.21005.32005.165693,600
04 Oct 20236.15006.16005.39005.67005.5055130,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...