PRT - PermRock Royalty Trust
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 4.5100 | 4.5900 | 4.4800 | 4.5400 | 4.5400 | 49,400 |
| 02 Jun 2023 | 4.4000 | 4.6450 | 4.4000 | 4.4600 | 4.4600 | 72,400 |
| 01 Jun 2023 | 4.5200 | 4.5300 | 4.1000 | 4.3700 | 4.3700 | 178,900 |
| 31 May 2023 | 4.5000 | 4.5300 | 4.4200 | 4.4900 | 4.4900 | 35,100 |
| 30 May 2023 | 4.6300 | 4.6700 | 4.5000 | 4.5300 | 4.5300 | 25,900 |
| 30 May 2023 | 0.03 Dividend | |||||
| 26 May 2023 | 4.5200 | 4.6600 | 4.5110 | 4.6300 | 4.6000 | 42,400 |
| 25 May 2023 | 4.7000 | 4.7700 | 4.5700 | 4.5900 | 4.5603 | 36,700 |
| 24 May 2023 | 4.9300 | 5.0500 | 4.7200 | 4.7300 | 4.6994 | 80,400 |
| 23 May 2023 | 4.9100 | 5.0600 | 4.8800 | 4.9100 | 4.8782 | 55,700 |
| 22 May 2023 | 4.9100 | 5.0600 | 4.8800 | 4.8900 | 4.8583 | 67,100 |
| 19 May 2023 | 5.4000 | 5.4710 | 4.8300 | 4.8800 | 4.8484 | 123,400 |
| 18 May 2023 | 5.5500 | 5.6000 | 5.4400 | 5.4400 | 5.4048 | 21,300 |
| 17 May 2023 | 5.6000 | 5.6150 | 5.4600 | 5.4800 | 5.4445 | 47,100 |
| 16 May 2023 | 5.6900 | 5.6900 | 5.5030 | 5.5600 | 5.5240 | 19,700 |
| 15 May 2023 | 5.4600 | 5.6900 | 5.2600 | 5.6300 | 5.5935 | 80,300 |
| 12 May 2023 | 5.6300 | 5.6500 | 5.4200 | 5.4200 | 5.3849 | 33,200 |
| 11 May 2023 | 5.6600 | 5.7100 | 5.6150 | 5.6200 | 5.5836 | 9,100 |
| 10 May 2023 | 5.5900 | 5.7500 | 5.5900 | 5.6000 | 5.5637 | 65,100 |
| 09 May 2023 | 5.4700 | 5.7500 | 5.4700 | 5.6200 | 5.5836 | 52,300 |
| 08 May 2023 | 5.6100 | 5.6550 | 5.4950 | 5.5100 | 5.4743 | 52,600 |
| 05 May 2023 | 5.5800 | 5.7400 | 5.5600 | 5.6100 | 5.5737 | 34,500 |
| 04 May 2023 | 5.7900 | 5.8380 | 5.4300 | 5.5600 | 5.5240 | 95,700 |
| 03 May 2023 | 6.0000 | 6.0000 | 5.8400 | 5.8400 | 5.8022 | 43,400 |
| 02 May 2023 | 6.3500 | 6.3500 | 5.9000 | 5.9900 | 5.9512 | 54,400 |
| 01 May 2023 | 6.3100 | 6.4740 | 6.1500 | 6.2500 | 6.2095 | 82,800 |
| 28 Apr 2023 | 6.3500 | 6.5200 | 6.3500 | 6.3600 | 6.3188 | 20,700 |
| 27 Apr 2023 | 6.3200 | 6.4870 | 6.3200 | 6.3600 | 6.3188 | 38,700 |
| 27 Apr 2023 | 0.031 Dividend | |||||
| 26 Apr 2023 | 6.3400 | 6.4800 | 6.2900 | 6.3600 | 6.2880 | 37,400 |
| 25 Apr 2023 | 6.5000 | 6.6500 | 6.3400 | 6.3700 | 6.2979 | 59,900 |
| 24 Apr 2023 | 6.6400 | 6.7700 | 6.5400 | 6.6100 | 6.5352 | 119,400 |
| 21 Apr 2023 | 6.4000 | 6.8800 | 6.4000 | 6.7700 | 6.6933 | 77,500 |
| 20 Apr 2023 | 6.4700 | 6.6150 | 6.4000 | 6.4400 | 6.3671 | 88,000 |
| 19 Apr 2023 | 6.5900 | 6.6400 | 6.4000 | 6.4500 | 6.3770 | 86,200 |
| 18 Apr 2023 | 6.8700 | 6.9000 | 6.6000 | 6.6400 | 6.5648 | 79,800 |
| 17 Apr 2023 | 7.1500 | 7.1500 | 6.9000 | 7.0400 | 6.9603 | 68,000 |
| 14 Apr 2023 | 7.0900 | 7.1830 | 7.0100 | 7.1400 | 7.0592 | 56,300 |
| 13 Apr 2023 | 7.0500 | 7.0800 | 6.9100 | 7.0800 | 6.9998 | 39,100 |
| 12 Apr 2023 | 6.6500 | 7.1650 | 6.6500 | 7.0100 | 6.9306 | 81,600 |
| 11 Apr 2023 | 6.6100 | 6.8100 | 6.6000 | 6.6800 | 6.6044 | 40,100 |
| 10 Apr 2023 | 6.6900 | 6.8400 | 6.5000 | 6.5900 | 6.5154 | 67,700 |
| 06 Apr 2023 | 7.0000 | 7.0000 | 6.7700 | 6.8400 | 6.7626 | 30,700 |
| 05 Apr 2023 | 6.8200 | 6.9600 | 6.7800 | 6.9000 | 6.8219 | 36,600 |
| 04 Apr 2023 | 6.9000 | 7.0900 | 6.7600 | 6.8200 | 6.7428 | 25,300 |
| 03 Apr 2023 | 7.1000 | 7.2500 | 6.8600 | 6.9400 | 6.8614 | 118,600 |
| 31 Mar 2023 | 7.0000 | 7.1100 | 6.9000 | 6.9600 | 6.8812 | 37,900 |
| 30 Mar 2023 | 6.9400 | 7.1100 | 6.8700 | 7.0300 | 6.9504 | 49,600 |
| 30 Mar 2023 | 0.05 Dividend | |||||
| 29 Mar 2023 | 6.9900 | 7.1000 | 6.8600 | 7.1000 | 6.9702 | 42,700 |
| 28 Mar 2023 | 6.8500 | 6.9200 | 6.7500 | 6.8500 | 6.7248 | 43,600 |
| 27 Mar 2023 | 6.5700 | 6.7500 | 6.4000 | 6.7500 | 6.6266 | 22,100 |
| 24 Mar 2023 | 6.3500 | 6.5400 | 6.3500 | 6.4800 | 6.3615 | 20,200 |
| 23 Mar 2023 | 6.4300 | 6.6000 | 6.3500 | 6.3500 | 6.2339 | 44,100 |
| 22 Mar 2023 | 6.6000 | 6.6300 | 6.3500 | 6.4000 | 6.2830 | 32,200 |
| 21 Mar 2023 | 6.2700 | 6.6300 | 6.2700 | 6.5100 | 6.3910 | 28,400 |
| 20 Mar 2023 | 6.4900 | 6.4900 | 6.2100 | 6.2400 | 6.1259 | 45,700 |
| 17 Mar 2023 | 6.5200 | 6.5600 | 6.3500 | 6.4200 | 6.3026 | 44,400 |
| 16 Mar 2023 | 6.4900 | 6.5900 | 6.3500 | 6.4700 | 6.3517 | 31,900 |
| 15 Mar 2023 | 6.6500 | 6.7000 | 6.1900 | 6.4200 | 6.3026 | 80,600 |
| 14 Mar 2023 | 6.9400 | 7.0200 | 6.6800 | 6.6800 | 6.5579 | 72,100 |
| 13 Mar 2023 | 6.8200 | 7.0000 | 6.7500 | 6.8400 | 6.7149 | 67,800 |
| 10 Mar 2023 | 6.9000 | 7.1000 | 6.8600 | 6.9300 | 6.8033 | 55,300 |
| 09 Mar 2023 | 6.9800 | 7.1100 | 6.9000 | 6.9100 | 6.7837 | 46,700 |
| 08 Mar 2023 | 6.8200 | 6.9800 | 6.8200 | 6.9300 | 6.8033 | 27,600 |
| 07 Mar 2023 | 6.9800 | 6.9900 | 6.8000 | 6.8700 | 6.7444 | 58,800 |
| 06 Mar 2023 | 6.9600 | 7.1300 | 6.8500 | 7.0100 | 6.8818 | 93,700 |
| 03 Mar 2023 | 7.0600 | 7.0600 | 6.9500 | 7.0100 | 6.8818 | 55,700 |
| 02 Mar 2023 | 6.7200 | 7.1530 | 6.7200 | 6.9100 | 6.7837 | 76,200 |
| 01 Mar 2023 | 6.7200 | 6.8990 | 6.7200 | 6.8100 | 6.6855 | 69,300 |
| 28 Feb 2023 | 6.8900 | 6.9550 | 6.7200 | 6.7400 | 6.6168 | 58,300 |
| 27 Feb 2023 | 7.0000 | 7.0000 | 6.7200 | 6.8300 | 6.7051 | 87,400 |
| 27 Feb 2023 | 0.06 Dividend | |||||
| 24 Feb 2023 | 7.0000 | 7.1100 | 6.9300 | 7.0200 | 6.8327 | 33,200 |
| 23 Feb 2023 | 7.0500 | 7.1420 | 6.9300 | 7.0400 | 6.8522 | 55,900 |
| 22 Feb 2023 | 7.1400 | 7.2500 | 6.9500 | 7.0500 | 6.8619 | 67,300 |
| 21 Feb 2023 | 7.3400 | 7.3680 | 7.0460 | 7.1400 | 6.9495 | 82,500 |
| 17 Feb 2023 | 7.4000 | 7.4200 | 7.2000 | 7.2700 | 7.0761 | 75,400 |
| 16 Feb 2023 | 7.4900 | 7.5580 | 7.4000 | 7.4300 | 7.2318 | 52,500 |
| 15 Feb 2023 | 7.6600 | 7.6600 | 7.4500 | 7.5500 | 7.3486 | 58,500 |
| 14 Feb 2023 | 7.5100 | 7.7050 | 7.4500 | 7.6800 | 7.4751 | 65,900 |
| 13 Feb 2023 | 7.5900 | 7.5900 | 7.3000 | 7.5000 | 7.2999 | 48,700 |
| 10 Feb 2023 | 7.2500 | 7.6100 | 7.2500 | 7.5400 | 7.3389 | 56,700 |
| 09 Feb 2023 | 7.3500 | 7.4180 | 7.2000 | 7.2000 | 7.0079 | 39,500 |
| 08 Feb 2023 | 7.6200 | 7.6300 | 7.3000 | 7.3900 | 7.1929 | 48,000 |
| 07 Feb 2023 | 7.2500 | 7.4950 | 7.2500 | 7.4800 | 7.2805 | 82,000 |
| 06 Feb 2023 | 7.2300 | 7.3500 | 7.2000 | 7.2500 | 7.0566 | 41,900 |
| 03 Feb 2023 | 7.4000 | 7.4000 | 7.1790 | 7.2500 | 7.0566 | 60,200 |
| 02 Feb 2023 | 7.5000 | 7.5400 | 7.1400 | 7.2600 | 7.0663 | 110,000 |
| 01 Feb 2023 | 7.7900 | 7.7900 | 7.4100 | 7.5100 | 7.3097 | 99,700 |
| 31 Jan 2023 | 7.6700 | 7.7460 | 7.5400 | 7.6600 | 7.4557 | 91,400 |
| 30 Jan 2023 | 7.7100 | 7.7100 | 7.5200 | 7.7100 | 7.5043 | 90,300 |
| 30 Jan 2023 | 0.071 Dividend | |||||
| 27 Jan 2023 | 7.7800 | 7.8900 | 7.6500 | 7.8400 | 7.5618 | 80,900 |
| 26 Jan 2023 | 7.8100 | 7.8800 | 7.6200 | 7.7200 | 7.4460 | 40,500 |
| 25 Jan 2023 | 7.7200 | 7.8900 | 7.6000 | 7.8000 | 7.5232 | 66,200 |
| 24 Jan 2023 | 7.8700 | 7.8700 | 7.7000 | 7.7200 | 7.4460 | 32,200 |
| 23 Jan 2023 | 7.8400 | 7.8820 | 7.7000 | 7.7300 | 7.4557 | 58,800 |
| 20 Jan 2023 | 7.6400 | 7.8200 | 7.5500 | 7.7300 | 7.4557 | 75,900 |
| 19 Jan 2023 | 7.5200 | 7.7000 | 7.3600 | 7.6500 | 7.3785 | 44,200 |
| *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.